Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.54,8.59,8.51,8.56,10400,0
2005-02-28,8.55,8.55,8.35,8.38,18800,0
2005-03-01,8.35,8.54,8.35,8.54,14800,0
2005-03-02,8.46,8.55,8.46,8.51,5400,0
2005-03-03,8.51,8.54,8.47,8.51,12400,0
2005-03-04,8.49,8.56,8.49,8.51,21400,0
2005-03-07,8.47,8.6,8.47,8.6,16000,0
2005-03-08,8.6,8.6,8.53,8.55,8600,0
2005-03-09,8.55,8.6,8.5,8.6,11800,0
2005-03-10,8.6,8.63,8.52,8.55,31200,0
2005-03-11,8.58,8.6,8.5,8.55,12600,0
2005-03-14,8.54,8.7,8.47,8.57,10000,0
2005-03-15,8.65,8.68,8.53,8.6,11000,0
2005-03-16,8.6,8.6,8.53,8.56,8400,0
2005-03-17,8.56,8.57,8.55,8.57,4000,0
2005-03-18,8.57,8.57,8.53,8.53,11600,0
2005-03-21,8.6,9.45,8.6,9.37,109600,0
2005-03-22,9.4,9.46,9.15,9.18,44000,0
2005-03-23,9.21,9.29,9.15,9.21,23800,0
2005-03-24,9.15,9.25,9.12,9.2,27400,0
2005-03-28,8.9,9.3,8.9,9.3,54800,0
2005-03-29,9.32,9.4,9.2,9.38,52200,0
2005-03-30,9.36,9.45,9.32,9.43,11200,0
2005-03-31,9.45,10,9.45,10,71600,0
2005-04-01,10.1,10.45,10.06,10.38,89400,0
2005-04-04,10.41,10.54,10.38,10.54,39200,0
2005-04-05,10.53,10.85,10.51,10.8,168800,0
2005-04-06,10.8,11.2,10.8,11.13,83800,0
2005-04-07,11.13,11.13,10.9,10.93,101000,0
2005-04-08,10.82,10.83,10.62,10.69,97800,0
2005-04-11,10.55,10.69,10.55,10.69,34400,0
2005-04-12,10.7,10.75,10.62,10.75,44600,0
2005-04-13,10.87,10.88,10.55,10.57,74000,0
2005-04-14,10.53,10.53,9.8,9.86,55800,0
2005-04-15,9.76,9.82,9.62,9.7,34000,0
2005-04-18,9.69,9.69,9.62,9.63,18600,0
2005-04-19,9.62,9.62,9.47,9.47,42400,0
2005-04-20,9.47,9.48,9.07,9.12,49200,0
2005-04-21,9.12,9.12,9,9.1,22400,0
2005-04-22,9.15,9.15,9.06,9.1,22400,0
2005-04-25,9.05,9.17,9.05,9.14,10800,0
2005-04-26,9.08,9.14,9.08,9.12,15600,0
2005-04-27,9.13,9.47,9.13,9.47,31600,0
2005-04-28,9.51,9.52,9.34,9.39,17800,0
2005-04-29,9.38,9.79,9.38,9.79,36800,0
2005-05-02,9.85,10.18,9.85,10.06,62400,0
2005-05-03,10.04,10.04,9.8,9.8,19200,0
2005-05-04,9.89,9.89,9.69,9.69,12400,0
2005-05-05,9.74,9.8,9.73,9.78,16800,0
2005-05-06,9.75,9.75,9.68,9.71,8000,0
2005-05-09,9.71,9.87,9.71,9.87,31800,0
2005-05-10,9.83,9.88,9.75,9.88,10200,0
2005-05-11,9.83,9.83,9.69,9.69,30200,0
2005-05-12,9.6,9.6,9.52,9.56,5000,0
2005-05-13,9.6,9.6,9.4,9.43,20400,0
2005-05-16,9.43,9.44,9.3,9.35,6000,0
2005-05-17,9.3,9.35,9.28,9.34,4000,0
2005-05-18,9.34,9.44,9.23,9.44,19400,0
2005-05-19,9.47,9.56,9.45,9.56,10800,0
2005-05-20,9.54,9.62,9.51,9.55,20400,0
2005-05-23,9.5,9.55,9.5,9.53,16600,0
2005-05-24,9.45,9.57,9.45,9.55,23000,0
2005-05-25,9.61,9.62,9.55,9.62,3000,0
2005-05-26,9.6,9.6,9.55,9.55,13000,0
2005-05-27,9.57,9.62,9.53,9.53,16600,0
2005-05-31,9.48,9.6,9.44,9.5,22800,0
2005-06-01,9.55,9.65,9.55,9.6,14400,0
2005-06-02,9.5,9.57,9.5,9.57,29600,0
2005-06-03,9.53,9.68,9.53,9.63,12400,0
2005-06-06,9.7,9.78,9.7,9.78,4600,0
2005-06-07,9.8,10.07,9.8,9.99,19400,0
2005-06-08,10,10.12,9.95,10.12,37600,0
2005-06-09,10.12,10.31,10.12,10.21,8800,0
2005-06-10,10.29,10.31,10.07,10.14,29000,0
2005-06-13,10.07,10.15,10.07,10.14,13000,0
2005-06-14,10.14,10.18,10.1,10.12,23800,0
2005-06-15,10.07,10.07,9.93,9.99,48400,0
2005-06-16,10.01,10.33,10.01,10.23,58400,0
2005-06-17,10.25,10.67,10.25,10.56,45800,0
2005-06-20,10.64,10.75,10.4,10.61,18600,0
2005-06-21,10.65,10.65,10.55,10.57,6200,0
2005-06-22,10.54,10.55,10.51,10.51,5000,0
2005-06-23,10.46,10.54,10.44,10.51,10400,0
2005-06-24,10.5,10.54,10.43,10.5,14600,0
2005-06-27,10.53,10.71,10.46,10.71,16800,0
2005-06-28,10.74,10.83,10.74,10.78,60200,0
2005-06-29,10.72,10.76,10.55,10.76,7000,0
2005-06-30,10.55,10.75,10.55,10.75,26800,0
2005-07-01,10.7,10.72,10.68,10.72,7400,0
2005-07-05,10.75,10.8,10.71,10.71,15000,0
2005-07-06,10.77,11,10.73,11,31400,0
2005-07-07,10.96,11.28,10.91,11.28,17400,0
2005-07-08,11.28,11.28,11.18,11.22,18000,0
2005-07-11,11.18,11.38,11.18,11.38,13600,0
2005-07-12,11.32,11.55,11.25,11.43,19200,0
2005-07-13,11.43,11.55,11.4,11.4,46200,0
2005-07-14,11.32,11.65,11.32,11.65,20600,0
2005-07-15,11.7,11.88,11.65,11.88,20600,0
2005-07-18,11.85,11.87,11.7,11.85,19600,0
2005-07-19,11.85,11.85,11.62,11.62,122800,0
2005-07-20,11.56,11.56,11.32,11.32,11000,0
2005-07-21,11.3,11.3,11.15,11.2,10000,0
2005-07-22,11.2,11.2,10.47,10.53,54400,0
2005-07-25,10.5,10.51,10.28,10.31,29000,0
2005-07-26,10.3,10.62,10.25,10.62,39200,0
2005-07-27,10.62,10.71,10.6,10.71,26800,0
2005-07-28,10.74,10.88,10.74,10.82,7400,0
2005-07-29,10.88,10.9,10.6,10.64,16000,0
2005-08-01,10.35,10.78,10.35,10.76,49000,0
2005-08-02,10.72,10.84,10.72,10.84,13800,0
2005-08-03,10.9,10.97,10.9,10.91,21600,0
2005-08-04,10.9,10.94,10.86,10.86,11400,0
2005-08-05,10.89,11,10.89,11,20000,0
2005-08-08,11,11.03,10.95,10.97,23600,0
2005-08-09,10.97,11,10.67,10.67,57400,0
2005-08-10,10.59,10.59,9.37,9.5,225800,0
2005-08-11,9.5,9.62,9.3,9.43,110000,0
2005-08-12,9.62,9.67,9.21,9.22,75400,0
2005-08-15,9.2,9.22,8.95,8.95,88400,0
2005-08-16,8.97,9.35,8.44,9.35,221400,0
2005-08-17,9.46,9.8,9.46,9.62,144200,0
2005-08-18,9.72,10.19,9.72,9.95,47400,0
2005-08-19,9.97,10.15,9.86,10.05,84200,0
2005-08-22,10.07,10.32,10.07,10.25,37200,0
2005-08-23,10.3,10.34,10.12,10.21,21600,0
2005-08-24,10.25,10.25,9.95,9.96,14200,0
2005-08-25,9.93,10,9.93,9.95,22000,0
2005-08-26,9.95,9.95,9.7,9.74,19600,0
2005-08-29,9.7,9.7,9.62,9.62,11400,0
2005-08-30,9.7,9.9,9.65,9.88,67400,0
2005-08-31,9.87,10.05,9.87,10.03,225600,0
2005-09-01,10.07,10.45,10.07,10.2,115800,0
2005-09-02,10.22,10.45,10.22,10.3,124600,0
2005-09-06,10.41,11.22,10.41,11.08,398200,0
2005-09-07,11.08,11.08,10.66,10.74,142600,0
2005-09-08,10.7,10.72,10.57,10.61,120400,0
2005-09-09,10.62,10.62,10.55,10.6,58000,0
2005-09-12,10.62,10.62,10.54,10.62,24800,0
2005-09-13,10.6,10.66,10.6,10.65,121200,0
2005-09-14,10.69,10.72,10.51,10.61,28400,0
2005-09-15,10.59,11.12,10.55,11,69400,0
2005-09-16,11.03,11.1,10.76,10.84,27800,0
2005-09-19,10.82,10.88,10.78,10.82,20600,0
2005-09-20,10.82,10.82,10.7,10.74,12600,0
2005-09-21,10.74,10.8,10.71,10.8,25600,0
2005-09-22,10.9,11.12,10.9,11.09,112000,0
2005-09-23,11.05,11.1,10.89,11.04,30800,0
2005-09-26,10.96,11.22,10.96,11.18,35600,0
2005-09-27,11.15,11.19,11.1,11.18,35400,0
2005-09-28,11.15,11.15,10.62,10.83,71800,0
2005-09-29,10.8,10.88,10.8,10.87,13600,0
2005-09-30,10.82,11.35,10.8,11.25,73600,0
2005-10-03,11.43,11.75,11.38,11.72,187200,0
2005-10-04,11.8,11.84,11.66,11.79,130600,0
2005-10-05,11.76,11.77,11.55,11.58,92600,0
2005-10-06,11.58,11.64,11.55,11.57,49800,0
2005-10-07,11.62,11.65,11.19,11.25,271800,0
2005-10-10,11.28,11.28,11.11,11.18,81400,0
2005-10-11,11.11,11.11,10.97,11.05,37400,0
2005-10-12,11.05,11.05,10.91,11,76400,0
2005-10-13,10.95,11.29,10.9,11.25,61200,0
2005-10-14,11.3,11.88,11.3,11.88,62800,0
2005-10-17,11.88,12.6,11.88,12.51,179400,0
2005-10-18,12.5,12.5,12.24,12.34,55200,0
2005-10-19,12.28,12.28,12.12,12.22,45000,0
2005-10-20,12.25,12.65,12.25,12.47,58800,0
2005-10-21,12.43,12.5,12.39,12.5,44200,0
2005-10-24,12.5,12.51,12.4,12.43,68000,0
2005-10-25,12.43,12.5,12.39,12.4,37400,0
2005-10-26,12.45,12.45,12.2,12.2,29800,0
2005-10-27,12.22,12.28,12.18,12.28,145800,0
2005-10-28,12.3,12.6,12.3,12.5,96800,0
2005-10-31,12.57,12.84,12.53,12.7,89200,0
2005-11-01,12.65,12.82,12.62,12.76,49200,0
2005-11-02,12.75,12.78,12.73,12.74,88600,0
2005-11-03,12.74,12.74,12.59,12.71,65800,0
2005-11-04,12.75,12.87,12.75,12.8,105400,0
2005-11-07,12.85,12.86,12.8,12.8,95200,0
2005-11-08,12.84,12.93,12.81,12.93,67000,0
2005-11-09,12.9,12.96,12.8,12.93,87600,0
2005-11-10,12.95,12.97,12.9,12.95,63200,0
2005-11-11,12.93,12.93,12.48,12.56,326000,0
2005-11-14,12.62,12.72,12.51,12.61,142800,0
2005-11-15,12.65,12.65,12.56,12.59,34800,0
2005-11-16,12.62,12.67,12.61,12.61,156000,0
2005-11-17,12.6,12.7,12.59,12.69,17600,0
2005-11-18,12.75,12.8,12.7,12.7,115800,0
2005-11-21,12.7,12.7,12.57,12.6,49600,0
2005-11-22,12.62,12.62,12.55,12.6,31200,0
2005-11-23,12.6,12.6,12.39,12.39,37000,0
2005-11-25,12.5,12.5,12.46,12.46,16000,0
2005-11-28,12.5,12.5,12.43,12.48,30200,0
2005-11-29,12.45,12.45,12.3,12.3,29200,0
2005-11-30,12.25,12.25,11.89,11.89,59200,0
2005-12-01,11.95,12,11.6,11.65,50400,0
2005-12-02,11.6,11.61,11.4,11.41,46400,0
2005-12-05,11.32,11.32,11.1,11.12,82000,0
2005-12-06,11.18,11.18,11.11,11.12,32600,0
2005-12-07,11.05,11.12,11.05,11.1,22400,0
2005-12-08,11.13,11.35,11.1,11.25,74600,0
2005-12-09,11.25,11.29,11.2,11.24,73400,0
2005-12-12,11.2,11.2,11.12,11.12,42800,0
2005-12-13,11.1,11.15,11.06,11.1,39600,0
2005-12-14,11.1,11.1,10.62,10.68,69400,0
2005-12-15,10.72,10.77,10.47,10.59,78400,0
2005-12-16,10.59,10.73,10.59,10.62,81600,0
2005-12-19,10.65,10.65,10.54,10.54,37400,0
2005-12-20,10.54,10.54,10.25,10.46,94400,0
2005-12-21,10.45,11.02,10.45,10.94,73200,0
2005-12-22,10.9,11.09,10.72,11.04,37400,0
2005-12-23,11.04,11.25,11.04,11.2,36800,0
2005-12-27,11.1,11.12,10.86,10.88,18600,0
2005-12-28,10.88,10.88,10.69,10.78,19600,0
2005-12-29,10.72,10.82,10.61,10.82,26800,0
2005-12-30,10.82,11,10.53,10.55,40400,0
2006-01-03,10.61,10.68,10.49,10.62,51400,0
2006-01-04,10.6,11.12,10.6,11.1,68800,0
2006-01-05,11.4,12.68,11.4,12.65,256200,0
2006-01-06,12.6,12.62,12.28,12.35,103400,0
2006-01-09,12.4,12.62,12.22,12.32,88400,0
2006-01-10,12.41,12.47,12.25,12.32,70000,0
2006-01-11,12.3,12.3,11.95,12,44400,0
2006-01-12,11.93,12.31,11.93,12.23,638400,0
2006-01-13,12.26,13.05,12.26,13.05,304800,0
2006-01-17,13.05,13.32,12.85,13.28,265400,0
2006-01-18,13.22,13.55,13.22,13.37,178600,0
2006-01-19,13.35,13.6,13.35,13.5,88000,0
2006-01-20,13.5,13.55,13.15,13.53,88800,0
2006-01-23,13.5,13.87,13.33,13.71,183200,0
2006-01-24,13.78,13.88,13.68,13.8,106600,0
2006-01-25,13.82,13.87,13.5,13.85,131000,0
2006-01-26,13.9,13.95,13.77,13.95,78400,0
2006-01-27,13.95,14.12,13.95,14.1,53200,0
2006-01-30,14.1,14.9,14.1,14.8,225200,0
2006-01-31,14.85,15.21,14.81,15.1,381000,0
2006-02-01,15.1,15.25,14.9,15.05,236400,0
2006-02-02,14.96,15.2,14.92,14.93,90200,0
2006-02-03,14.88,15.07,14.71,14.87,113800,0
2006-02-06,14.82,15.12,14.82,15.12,54200,0
2006-02-07,15.07,15.35,15.07,15.32,119200,0
2006-02-08,15.38,15.46,15.32,15.35,325000,0
2006-02-09,15.38,15.43,15.32,15.32,232800,0
2006-02-10,15.4,15.44,15.28,15.3,62600,0
2006-02-13,15.3,15.31,15,15.15,115400,0
2006-02-14,15.07,15.14,14.85,15,65400,0
2006-02-15,15.01,15.35,15.01,15.29,89800,0
2006-02-16,15.3,15.32,15.25,15.32,21400,0
2006-02-17,15.32,15.46,15.25,15.32,32600,0
2006-02-21,15.32,15.32,14.51,14.59,115800,0
2006-02-22,14.65,15,14.55,15,85000,0
2006-02-23,14.95,15.02,14.93,15.02,84600,0
2006-02-24,14.99,15.1,14.93,14.98,33200,0
2006-02-27,15.06,15.21,15.02,15.04,28000,0
2006-02-28,15.1,15.1,14.79,14.8,52600,0
2006-03-01,14.8,14.94,14.71,14.93,556600,0
2006-03-02,15.15,16,15.15,16,455400,0
2006-03-03,15.88,16.72,15.62,16.45,297200,0
2006-03-06,16.68,16.68,16.11,16.18,116800,0
2006-03-07,16.16,16.16,15.75,15.84,97800,0
2006-03-08,15.79,15.79,15.6,15.65,48400,0
2006-03-09,15.7,16.13,15.67,16.09,96600,0
2006-03-10,16.15,16.66,15.96,15.97,161200,0
2006-03-13,16,16.05,14.88,15.09,181400,0
2006-03-14,15.03,15.45,15.02,15.26,73000,0
2006-03-15,15.3,15.55,15.3,15.49,90200,0
2006-03-16,15.53,15.53,15.4,15.42,41200,0
2006-03-17,15.35,15.87,15,15.63,104000,0
2006-03-20,15.6,15.6,15.31,15.55,109400,0
2006-03-21,15.55,16.03,15.55,15.93,107600,0
2006-03-22,15.88,16.38,15.88,16.29,100400,0
2006-03-23,16.23,16.52,16.05,16.52,42400,0
2006-03-24,16.45,16.5,16.06,16.12,77000,0
2006-03-27,16.25,16.27,16.1,16.24,266400,0
2006-03-28,16.25,16.82,16.25,16.77,360800,0
2006-03-29,16.77,16.95,16.63,16.68,107800,0
2006-03-30,16.68,16.7,16.46,16.61,63600,0
2006-03-31,16.65,16.73,16.59,16.63,57800,0
2006-04-03,16.73,16.98,16.73,16.86,101000,0
2006-04-04,16.98,17.07,16.68,17.07,333400,0
2006-04-05,17.05,17.29,16.93,17.29,218200,0
2006-04-06,16.67,17.1,16.65,16.8,498400,0
2006-04-07,16.85,17.05,16.82,17,375200,0
2006-04-10,17.02,17.1,16.87,16.87,143000,0
2006-04-11,16.84,16.88,16.4,16.43,102800,0
2006-04-12,16.37,16.5,15.55,15.97,171000,0
2006-04-13,15.97,15.97,15.61,15.78,161400,0
2006-04-17,15.7,15.97,15.68,15.88,75800,0
2006-04-18,15.82,16.2,15.79,16.2,117800,0
2006-04-19,16.12,16.2,15.95,16.05,125200,0
2006-04-20,16.05,16.15,15.78,16.14,59200,0
2006-04-21,16.1,16.5,16.1,16.49,140200,0
2006-04-24,16.49,16.57,16.16,16.16,65600,0
2006-04-25,16.15,16.23,16.08,16.15,66000,0
2006-04-26,16.1,16.53,16.07,16.45,70800,0
2006-04-27,16.43,16.54,16.3,16.54,92000,0
2006-04-28,16.55,16.55,15.68,15.7,147800,0
2006-05-01,15.75,15.81,15.47,15.47,56600,0
2006-05-02,15.45,15.46,14.93,15.06,82000,0
2006-05-03,15.07,15.25,14.96,15,37200,0
2006-05-04,15,15.04,14.78,14.84,71800,0
2006-05-05,14.9,14.9,14.72,14.73,163400,0
2006-05-08,14.81,14.85,14.45,14.58,87000,0
2006-05-09,14.62,14.73,14.61,14.7,36200,0
2006-05-10,14.66,15.25,14.66,15.14,153600,0
2006-05-11,15.1,15.1,14.66,14.7,111400,0
2006-05-12,14.65,14.65,14.21,14.29,138400,0
2006-05-15,14.22,14.22,13.82,13.93,150600,0
2006-05-16,13.95,13.97,13.5,13.5,83200,0
2006-05-17,13.21,13.3,12.85,13.3,878200,0
2006-05-18,13.29,14.2,13.29,14.2,216200,0
2006-05-19,14.7,15.48,14.59,15.46,178600,0
2006-05-22,15.4,15.4,14.49,14.55,116200,0
2006-05-23,14.62,14.9,14.5,14.53,151800,0
2006-05-24,14.52,14.52,14.38,14.43,77800,0
2006-05-25,14.4,14.72,14.39,14.72,255400,0
2006-05-26,14.82,15.51,14.82,15.46,95800,0
2006-05-30,15.55,15.78,15.53,15.6,216600,0
2006-05-31,15.65,15.75,15.45,15.72,32600,0
2006-06-01,15.75,16.38,15.75,15.82,350400,0
2006-06-02,15.85,15.97,15.35,15.47,107400,0
2006-06-05,15.47,16,15.47,15.8,254600,0
2006-06-06,15.79,16.38,15.79,15.96,388400,0
2006-06-07,15.97,16.34,15.82,15.86,229000,0
2006-06-08,15.91,15.95,15.21,15.6,179800,0
2006-06-09,15.58,16.24,15.58,15.9,170600,0
2006-06-12,15.97,16.75,15.51,16,648800,0
2006-06-13,16,16.05,14.9,14.97,232000,0
2006-06-14,14.98,15.22,13.48,13.51,629000,0
2006-06-15,13.5,14.35,13.5,14.07,313800,0
2006-06-16,14.07,14.35,13.55,13.71,324800,0
2006-06-19,13.71,13.73,13.15,13.47,142000,0
2006-06-20,13.59,14.23,13.54,13.62,402000,0
2006-06-21,13.7,14.07,13.57,13.78,117800,0
2006-06-22,13.85,14.6,13.76,13.9,179200,0
2006-06-23,13.97,14.2,13.78,13.85,58800,0
2006-06-26,13.97,14,13.43,13.54,73200,0
2006-06-27,13.47,13.55,13.15,13.19,87200,0
2006-06-28,13.24,13.5,13.1,13.25,241800,0
2006-06-29,12.6,13.34,12.6,13.13,104800,0
2006-06-30,13.1,13.24,12.53,12.53,618400,0
2006-07-03,12.64,12.81,12.53,12.75,93400,0
2006-07-05,12.65,12.7,12.31,12.31,110800,0
2006-07-06,12.36,13,12.05,12.97,157200,0
2006-07-07,13,13.1,12.71,12.76,104800,0
2006-07-10,12.82,13.03,12.65,12.8,109600,0
2006-07-11,12.75,12.79,12.6,12.79,97400,0
2006-07-12,12.77,12.85,12.45,12.45,64400,0
2006-07-13,12.45,12.46,12.26,12.29,93400,0
2006-07-14,12.29,12.66,12.29,12.55,99400,0
2006-07-17,12.48,12.53,12.44,12.45,68600,0
2006-07-18,12.48,12.55,12.4,12.5,82200,0
2006-07-19,12.55,12.97,12.55,12.97,51800,0
2006-07-20,12.94,12.96,12.77,12.88,77000,0
2006-07-21,12.95,12.97,12.76,12.97,112600,0
2006-07-24,13,13.35,13,13.25,86400,0
2006-07-25,13.22,13.22,12.74,12.75,124400,0
2006-07-26,12.7,13.34,12.38,12.38,94600,0
2006-07-27,12.38,12.56,12.38,12.46,61400,0
2006-07-28,12.52,12.62,12.22,12.31,79000,0
2006-07-31,12.3,12.36,12,12.36,76400,0
2006-08-01,12.43,12.6,12.43,12.55,80600,0
2006-08-02,12.61,12.62,12.11,12.14,83400,0
2006-08-03,12.14,13,12.07,12.3,26800,0
2006-08-04,12.5,12.58,12.38,12.54,71000,0
2006-08-07,12.43,12.43,11.65,11.91,183400,0
2006-08-08,11.84,12.35,11.84,12.31,176000,0
2006-08-09,12.4,12.69,12.4,12.55,107800,0
2006-08-10,12.5,12.65,12.3,12.56,105000,0
2006-08-11,12.65,12.7,12.52,12.54,61600,0
2006-08-14,12.54,12.68,12.42,12.64,255400,0
2006-08-15,12.7,12.88,12.57,12.74,128400,0
2006-08-16,12.7,12.98,12.59,12.89,132400,0
2006-08-17,12.89,12.98,12.62,12.62,108200,0
2006-08-18,12.64,12.64,12.33,12.34,73600,0
2006-08-21,12.3,12.72,12.28,12.72,150600,0
2006-08-22,12.68,13.44,12.68,12.8,316200,0
2006-08-23,12.85,13.04,12.85,12.94,60200,0
2006-08-24,13.03,13.12,12.47,12.5,159800,0
2006-08-25,12.43,12.59,12.43,12.5,63200,0
2006-08-28,12.48,12.49,12.21,12.45,35400,0
2006-08-29,12.45,12.56,12.43,12.5,81400,0
2006-08-30,12.5,12.5,12.17,12.17,76400,0
2006-08-31,12.18,12.24,11.97,12.01,55600,0
2006-09-01,12.12,12.18,12.09,12.1,100600,0
2006-09-05,12.1,12.46,12.1,12.43,85600,0
2006-09-06,12.4,12.4,12.19,12.3,51000,0
2006-09-07,12.28,12.28,12,12.01,42400,0
2006-09-08,12.01,12.17,12.01,12.13,93600,0
2006-09-11,12.09,12.1,11.75,11.99,66400,0
2006-09-12,11.99,12.3,11.96,12.3,45000,0
2006-09-13,12.34,12.59,12.28,12.57,32600,0
2006-09-14,12.6,12.62,12.21,12.26,38600,0
2006-09-15,12.34,12.55,12.25,12.47,84600,0
2006-09-18,12.45,12.6,12.3,12.47,76800,0
2006-09-19,12.51,12.51,12.05,12.39,46600,0
2006-09-20,12.47,12.62,12.4,12.46,43000,0
2006-09-21,12.45,12.55,12.2,12.28,39200,0
2006-09-22,12.28,12.39,12.21,12.3,45200,0
2006-09-25,12.28,12.48,12.25,12.43,47800,0
2006-09-26,12.46,12.5,12.26,12.45,32800,0
2006-09-27,12.43,12.53,12.38,12.52,25400,0
2006-09-28,12.51,12.63,12.47,12.63,16600,0
2006-09-29,12.55,12.68,12.53,12.53,20600,0
2006-10-02,12.57,12.57,12.35,12.41,26400,0
2006-10-03,12.41,12.63,12.26,12.39,27000,0
2006-10-04,12.34,12.45,12.3,12.45,77800,0
2006-10-05,12.7,13.88,12.7,13.83,179800,0
2006-10-06,13.9,13.9,13.48,13.72,69600,0
2006-10-09,13.77,13.99,13.69,13.92,101800,0
2006-10-10,13.89,14.42,13.75,14.38,78600,0
2006-10-11,14.38,14.97,14.33,14.82,133200,0
2006-10-12,14.92,15.49,14.87,15.43,134600,0
2006-10-13,15.3,15.62,15.22,15.22,110000,0
2006-10-16,15.24,15.35,15.18,15.27,121600,0
2006-10-17,15.23,15.43,15,15.07,109000,0
2006-10-18,15.07,15.07,14.57,14.8,79200,0
2006-10-19,14.77,15,14.74,14.79,59200,0
2006-10-20,14.84,14.93,14.53,14.55,81800,0
2006-10-23,14.54,15,14.53,15,113400,0
2006-10-24,15,15.03,14.92,15,72200,0
2006-10-25,15.05,15.22,14.82,14.93,37200,0
2006-10-26,15.03,15.35,14.96,15.21,51600,0
2006-10-27,15.15,15.4,14.98,15.01,73800,0
2006-10-30,15.01,15.45,15.01,15.4,55000,0
2006-10-31,15.43,16.05,15.43,15.96,237200,0
2006-11-01,16.02,16.1,15.96,16,167200,0
2006-11-02,15.99,15.99,15.33,15.34,45200,0
2006-11-03,15.3,15.68,15.04,15.14,40200,0
2006-11-06,15.18,15.18,14.75,14.83,36000,0
2006-11-07,14.76,14.98,14.6,14.63,34400,0
2006-11-08,14.61,14.95,14.59,14.77,42600,0
2006-11-09,14.66,14.7,14.15,14.29,70200,0
2006-11-10,14.24,14.49,14.14,14.48,76600,0
2006-11-13,14.5,14.68,14.5,14.62,48600,0
2006-11-14,14.55,15.26,14.55,15.26,29600,0
2006-11-15,15.36,15.56,15.18,15.5,132200,0
2006-11-16,15.54,15.71,15.42,15.45,42400,0
2006-11-17,15.53,15.54,15.32,15.52,42800,0
2006-11-20,15.4,15.54,15.24,15.29,25000,0
2006-11-21,15.29,15.4,15.18,15.29,29000,0
2006-11-22,15.29,15.43,15.29,15.39,18800,0
2006-11-24,15.37,15.5,15.32,15.42,17600,0
2006-11-27,15.9,16.26,15.85,15.99,138400,0
2006-11-28,15.95,15.95,15.45,15.5,75800,0
2006-11-29,15.5,15.53,15.37,15.5,61000,0
2006-11-30,15.45,15.48,14.95,15.43,32200,0
2006-12-01,15.43,15.5,14.9,15.05,107400,0
2006-12-04,15.15,15.5,15.15,15.47,75800,0
2006-12-05,15.49,15.52,15.44,15.46,68800,0
2006-12-06,15.44,15.5,15.4,15.48,25400,0
2006-12-07,15.5,15.68,15.43,15.62,340200,0
2006-12-08,15.6,15.86,15.6,15.74,118800,0
2006-12-11,15.74,15.74,15.45,15.62,121200,0
2006-12-12,15.53,15.93,15.53,15.68,134600,0
2006-12-13,15.75,16,15.75,16,55000,0
2006-12-14,16.05,16.05,15.88,15.88,75600,0
2006-12-15,15.98,16.2,15.55,16,144200,0
2006-12-18,16,16.15,15.82,15.85,73000,0
2006-12-19,15.95,16.02,15.93,16,66600,0
2006-12-20,16.05,16.21,15.97,16.2,40600,0
2006-12-21,16.2,16.32,16.05,16.29,47400,0
2006-12-22,16.25,16.68,16.2,16.51,60600,0
2006-12-26,16.54,17.18,16.54,17.18,81000,0
2006-12-27,17.25,17.5,17.16,17.46,55000,0
2006-12-28,17.5,18.13,17.18,17.28,31390,0
2006-12-29,17.28,17.93,17,17.41,59908,0
2007-01-03,17.86,17.88,16.75,16.8,160102,0
2007-01-04,16.66,17.1,16.35,16.68,28770,0
2007-01-05,16.5,16.73,14.81,14.93,96734,0
2007-01-08,13.01,16.4,13.01,15.88,217512,0
2007-01-09,18,18,16,16.59,229530,0
2007-01-10,16.43,16.94,15.17,16.3,92498,0
2007-01-11,17.06,17.25,16.52,16.95,95780,0
2007-01-12,17.25,17.49,16.57,16.91,108944,0
2007-01-16,17.15,17.48,16.93,17.02,105152,0
2007-01-17,17,17.11,16.86,17.07,75924,0
2007-01-18,17.05,17.05,15.88,16.35,50378,0
2007-01-19,16.45,17.12,16.31,16.89,68260,0
2007-01-22,17,17,16.25,16.27,87862,0
2007-01-23,16.19,17,16,16.82,158524,0
2007-01-24,16.9,17.09,16.83,16.93,123352,0
2007-01-25,16.93,17,16.67,16.89,40980,0
2007-01-26,16.88,16.91,16.46,16.61,53670,0
2007-01-29,17,17,16.66,16.95,50442,0
2007-01-30,16.95,16.98,16.75,16.83,175896,0
2007-01-31,16.85,17.09,16.8,17.07,142890,0
2007-02-01,17.09,17.25,16.82,17.1,102074,0
2007-02-02,17.11,17.4,16.94,17.2,69296,0
2007-02-05,17.38,17.38,16.75,17.07,61360,0
2007-02-06,17.1,17.25,16.82,17.1,82916,0
2007-02-07,17.2,17.4,16.93,17.4,105258,0
2007-02-08,17.4,17.5,16.58,17.15,183812,0
2007-02-09,17.15,17.23,16.79,17.18,119442,0
2007-02-12,16.8,17.57,16.8,17.17,95400,0
2007-02-13,17.3,17.5,17.07,17.15,197390,0
2007-02-14,17.09,18.74,16.99,17.89,323872,0
2007-02-15,18,18.34,17.32,17.6,199262,0
2007-02-16,17.59,18.2,17.55,18.13,66838,0
2007-02-20,18.19,18.54,17.93,18.38,132798,0
2007-02-21,18.28,18.5,18.12,18.35,82912,0
2007-02-22,18.38,18.38,17.51,18.36,71416,0
2007-02-23,18.25,18.34,17.6,18.16,58146,0
2007-02-26,18.3,18.43,17.5,17.65,69230,0
2007-02-27,17.27,17.64,17.05,17.22,77142,0
2007-02-28,16.86,17.37,16.86,17.08,97064,0
2007-03-01,17,17.92,16.91,17.25,52680,0
2007-03-02,17.01,17.61,16.89,16.9,58196,0
2007-03-05,16.55,16.74,16.08,16.19,76188,0
2007-03-06,16.5,18,16,17.63,88116,0
2007-03-07,17.63,17.77,17,17.43,136006,0
2007-03-08,17.54,17.98,17.38,17.41,64478,0
2007-03-09,17.57,17.97,16.83,17.66,51906,0
2007-03-12,18.37,18.37,17.12,17.66,65576,0
2007-03-13,17.77,18.05,17,17.5,107832,0
2007-03-14,17.48,17.74,16.87,17.36,130582,0
2007-03-15,17.36,17.8,17.06,17.45,101740,0
2007-03-16,17.44,17.85,17.11,17.43,119190,0
2007-03-19,17.18,17.57,16.36,17.21,68178,0
2007-03-20,17.22,17.73,17.22,17.4,82712,0
2007-03-21,16.61,18.27,16.61,18.12,46508,0
2007-03-22,18.16,18.43,18,18.23,47112,0
2007-03-23,18.5,19.29,17.99,19.03,94904,0
2007-03-26,18.92,19.18,18.92,19.08,34678,0
2007-03-27,19.17,20,19.17,19.82,77912,0
2007-03-28,19.7,20.7,18.91,18.98,143678,0
2007-03-29,19.41,19.41,18.61,18.7,45484,0
2007-03-30,18.55,19.16,18.55,19.07,87774,0
2007-04-02,19.23,19.23,17.83,18.14,114704,0
2007-04-03,18.33,18.94,18.02,18.94,56284,0
2007-04-04,18.95,18.95,18.58,18.61,91506,0
2007-04-05,16.48,17.5,16.38,17.31,272004,0
2007-04-09,17.38,18.39,17.25,18.05,173608,0
2007-04-10,18.05,18.05,17.68,17.68,23972,0
2007-04-11,17.68,17.97,17.5,17.57,56540,0
2007-04-12,17.42,17.55,17.07,17.32,135396,0
2007-04-13,17.44,18,17.32,17.75,28376,0
2007-04-16,17.78,18.86,17.78,18.51,28894,0
2007-04-17,17.75,18.51,17.75,18.13,29668,0
2007-04-18,18,18.3,17.32,17.46,40804,0
2007-04-19,17.28,18.44,16.43,17.14,74078,0
2007-04-20,17.41,17.42,17.05,17.33,53668,0
2007-04-23,16.97,17.35,16.97,17.35,44412,0
2007-04-24,17.35,17.47,17.04,17.05,32094,0
2007-04-25,17.19,17.73,16.88,17.68,38528,0
2007-04-26,17.61,17.68,16.93,17.66,35722,0
2007-04-27,18,18,17.3,17.74,30824,0
2007-04-30,17.77,17.79,17.12,17.21,56858,0
2007-05-01,17.09,17.59,17.05,17.21,37820,0
2007-05-02,17.18,18.35,17.18,18.19,31980,0
2007-05-03,18.23,18.75,17.95,18.59,65756,0
2007-05-04,18.55,18.6,17.61,17.75,38836,0
2007-05-07,17.74,18.63,17.74,18.18,38052,0
2007-05-08,18.12,18.39,17.66,18.39,47522,0
2007-05-09,18.32,18.43,17.3,18.24,17664,0
2007-05-10,18.05,18.5,17.71,17.71,43964,0
2007-05-11,17.82,18.09,17.54,17.78,14992,0
2007-05-14,17.2,18.7,17.2,18,34700,0
2007-05-15,18.02,18.46,17.77,17.8,63362,0
2007-05-16,17.93,18.39,17.93,18.25,13494,0
2007-05-17,18.23,18.49,18.2,18.25,78274,0
2007-05-18,18.3,19.43,18.1,19.28,105244,0
2007-05-21,19.53,19.64,19.02,19.38,52108,0
2007-05-22,19.27,19.95,19.18,19.54,45388,0
2007-05-23,19.11,19.94,18.89,19.22,52460,0
2007-05-24,19.02,19.53,18.32,18.45,32068,0
2007-05-25,18.95,18.99,18.51,18.73,22378,0
2007-05-29,18.83,19.48,18.73,19.42,84288,0
2007-05-30,19.25,19.95,19.25,19.61,55318,0
2007-05-31,19.58,19.87,19.4,19.59,75308,0
2007-06-01,19.5,20.27,19.5,20.27,64214,0
2007-06-04,20.16,20.45,19.96,20.26,132126,0
2007-06-05,20.08,21.21,20.08,20.57,75228,0
2007-06-06,20.36,20.99,19.82,20.62,27844,0
2007-06-07,20.45,20.81,19.92,20.69,47532,0
2007-06-08,20.89,21.39,20.45,21,37240,0
2007-06-11,21,21.48,21,21.14,57088,0
2007-06-12,20.99,21.25,20.63,20.68,131914,0
2007-06-13,20.64,21.3,20.64,21.09,48022,0
2007-06-14,21.18,21.27,21.07,21.2,38764,0
2007-06-15,21.61,21.61,20.45,20.64,168946,0
2007-06-18,20.51,21.56,20.3,21.34,42862,0
2007-06-19,21.11,21.85,20.9,21.69,42422,0
2007-06-20,21.62,21.62,21.14,21.3,58906,0
2007-06-21,21.14,21.35,21.11,21.17,127176,0
2007-06-22,20.51,21.73,20.51,21.18,372024,0
2007-06-25,20.98,21.45,20.49,20.78,88954,0
2007-06-26,20.97,21.38,20.54,21.08,60664,0
2007-06-27,20.9,21.75,20.82,21.63,29162,0
2007-06-28,21.68,22.44,21.54,22.16,88986,0
2007-06-29,22.16,22.67,21.37,22.48,109584,0
2007-07-02,22.55,22.89,22.07,22.3,197010,0
2007-07-03,22.41,22.58,21.56,22.43,93938,0
2007-07-05,22.54,22.86,22.27,22.48,198824,0
2007-07-06,22.48,22.62,22.41,22.62,68190,0
2007-07-09,22.68,22.7,21.95,22.52,139264,0
2007-07-10,22.09,22.57,22.02,22.45,97230,0
2007-07-11,22.25,23.02,22.13,22.54,144772,0
2007-07-12,22.73,22.73,22.43,22.55,114410,0
2007-07-13,22.58,23,22.56,22.74,65770,0
2007-07-16,23.05,23.05,22.15,22.18,68582,0
2007-07-17,22,22.68,21.82,21.96,134484,0
2007-07-18,21.8,22.55,21.61,21.85,95964,0
2007-07-19,22,22.23,20.81,21.98,68340,0
2007-07-20,21.93,22.36,20.84,21.83,72792,0
2007-07-23,21.5,22.11,20.75,21.54,90458,0
2007-07-24,21.14,21.86,21.08,21.65,95468,0
2007-07-25,21.54,22.13,21.01,21.52,81964,0
2007-07-26,22.75,23.45,22,23.05,254022,0
2007-07-27,23.24,23.29,22.07,22.56,300916,0
2007-07-30,23.25,24.46,22.76,23.07,118384,0
2007-07-31,23.34,23.8,23.24,23.5,195514,0
2007-08-01,23.7,24.63,23.17,23.43,235616,0
2007-08-02,23.66,24.24,23.34,24.2,217764,0
2007-08-03,24.19,24.82,23.45,23.6,167024,0
2007-08-06,23.29,23.94,23.29,23.48,133332,0
2007-08-07,23.43,23.75,23.14,23.36,300548,0
2007-08-08,23.67,23.79,23,23.44,237154,0
2007-08-09,23.05,23.43,21.99,22.02,191306,0
2007-08-10,22,22.16,21.12,21.68,235004,0
2007-08-13,22.5,23.41,22.23,22.75,226560,0
2007-08-14,22.75,23.76,22.61,22.84,123520,0
2007-08-15,22.91,24.22,22.91,23.59,145670,0
2007-08-16,23.59,24.45,22.89,24,104614,0
2007-08-17,24.89,24.89,23.07,23.55,115664,0
2007-08-20,23.75,24.05,23.32,23.48,100832,0
2007-08-21,23.46,23.5,22.58,23.16,65914,0
2007-08-22,23.47,24.09,22.93,23.42,97284,0
2007-08-23,23.42,23.42,22.55,22.91,65970,0
2007-08-24,23,23.36,22.55,22.91,59184,0
2007-08-27,22.86,23.58,21.55,21.75,108228,0
2007-08-28,21.47,21.73,20.74,20.91,130486,0
2007-08-29,20.95,21.69,20.92,21.54,156626,0
2007-08-30,21.37,23.45,20.18,22.9,111373,0
2007-08-31,23.15,23.58,22.1,23.46,148542,0
2007-09-04,23.31,23.75,21.54,22.9,88036,0
2007-09-05,22.71,23.05,22.18,22.89,97420,0
2007-09-06,22.87,23.49,22.4,23,90609,0
2007-09-07,22.61,23.59,22.05,22.61,119781,0
2007-09-10,22.83,22.93,21.4,22.46,80947,0
2007-09-11,22.49,23.39,22.01,23.18,86596,0
2007-09-12,23.05,23.75,22.91,23.63,98085,0
2007-09-13,23.7,25.53,23.56,24.95,150798,0
2007-09-14,24.7,25.31,24.15,25,61025,0
2007-09-17,25.17,25.53,24.34,25.44,136326,0
2007-09-18,25.68,27.07,24.61,27.02,94860,0
2007-09-19,27.1,27.35,26.49,26.59,77119,0
2007-09-20,26.62,27,26.13,26.54,106299,0
2007-09-21,26.49,27.99,26.49,27.52,384314,0
2007-09-24,27.52,28.03,27.23,27.63,82095,0
2007-09-25,27.65,27.65,26.48,27.28,86812,0
2007-09-26,27.46,28.06,27.08,27.75,44600,0
2007-09-27,27.76,28.1,27.3,27.68,40745,0
2007-09-28,27.6,27.86,27.17,27.38,97965,0
2007-10-01,27.32,29.35,27.25,29.31,177594,0
2007-10-02,29.3,29.3,27.83,29.03,197543,0
2007-10-03,28.75,29.39,27.74,27.74,200679,0
2007-10-04,29.7,31.29,28.25,30.97,530029,0
2007-10-05,31.86,32.5,30.16,32.01,315040,0
2007-10-08,32.09,32.57,31.02,32.57,230778,0
2007-10-09,32,33.51,31.39,31.89,228518,0
2007-10-10,32,32,30.86,31.2,194682,0
2007-10-11,31.42,31.94,30.54,31.08,159809,0
2007-10-12,31,31.89,30.5,31,135911,0
2007-10-15,31.32,31.64,29.48,30.33,232110,0
2007-10-16,30.36,30.36,28.23,29.92,282766,0
2007-10-17,30.24,31,29.42,29.88,111368,0
2007-10-18,29.88,30.23,28.92,30.15,183667,0
2007-10-19,30.16,30.16,28.75,29.18,112735,0
2007-10-22,28.93,29.81,28.38,29.52,135455,0
2007-10-23,30.24,30.85,28.37,29.24,228519,0
2007-10-24,28.97,29.7,28.39,28.94,116306,0
2007-10-25,29.25,30.7,28.64,30.08,152346,0
2007-10-26,30.29,33.31,30.29,33.27,291010,0
2007-10-29,33.27,33.27,30.9,32.02,215435,0
2007-10-30,31.86,32.64,31.44,31.56,223043,0
2007-10-31,31.75,32.75,29.85,32.19,165741,0
2007-11-01,31.96,32.39,30.08,30.37,144824,0
2007-11-02,31.19,32.24,29.91,31.86,143940,0
2007-11-05,30.46,32.25,30.46,32.05,150605,0
2007-11-06,32.26,34.65,31.35,34.35,277168,0
2007-11-07,34.73,34.73,32.19,32.36,157563,0
2007-11-08,32.82,33.25,31.59,32.73,212467,0
2007-11-09,32.52,33.49,32.19,32.46,173240,0
2007-11-12,32.79,33.45,31.13,32.45,189025,0
2007-11-13,32.24,32.44,30,31,260791,0
2007-11-14,31.33,31.33,30.01,30.35,225800,0
2007-11-15,30.35,31.27,30.08,30.72,190095,0
2007-11-16,30.53,31.17,30,30.75,103649,0
2007-11-19,30.48,30.7,29.13,30.1,129404,0
2007-11-20,30.09,30.66,28.85,29.5,73230,0
2007-11-21,29.43,30.01,28.85,29.64,75002,0
2007-11-23,29.82,31.99,29.16,31.73,56729,0
2007-11-26,31.81,32.2,29.3,29.45,129438,0
2007-11-27,29.6,30.24,28.57,28.87,270174,0
2007-11-28,29.13,29.44,28.8,29.24,170280,0
2007-11-29,29.23,30.2,28.93,30.2,82563,0
2007-11-30,30.87,31,29.88,29.88,179050,0
2007-12-03,32.5,33.1,30.53,30.63,266470,0
2007-12-04,30.85,31.29,30.28,30.49,90291,0
2007-12-05,31.1,31.49,29.9,30.28,104515,0
2007-12-06,30.28,33.75,30.25,32.9,186257,0
2007-12-07,33.6,33.6,32.38,33.29,126477,0
2007-12-10,33.43,33.97,33.3,33.78,129858,0
2007-12-11,33.81,34.83,33.31,33.38,180486,0
2007-12-12,33.92,35.4,33.59,34.26,120184,0
2007-12-13,33.9,34.35,33.6,34.24,94055,0
2007-12-14,33.95,33.95,33.35,33.43,67413,0
2007-12-17,33.45,33.92,32.5,32.78,133404,0
2007-12-18,34.93,35.78,33.99,35.78,335867,0
2007-12-19,35.98,36.96,35.6,35.79,200519,0
2007-12-20,36.23,37.63,35.45,37.62,646899,0
2007-12-21,38.2,38.49,37.04,38,377851,0
2007-12-24,38.97,39,36.03,36.13,133819,0
2007-12-26,36.01,37.99,36.01,37.65,241786,0
2007-12-27,39.17,39.19,37,37.35,189654,0
2007-12-28,37.96,38.01,37.08,37.26,134023,0
2007-12-31,37.56,37.86,35.15,36.58,258674,0
2008-01-02,34.69,34.94,33.22,34.94,358872,0
2008-01-03,34.4,36.19,33.64,34,297922,0
2008-01-04,33.33,34.3,32.24,32.98,305472,0
2008-01-07,32.59,33.43,31.51,33.25,279778,0
2008-01-08,33.54,35.95,33.15,34.49,410194,0
2008-01-09,33.31,35.1,32.75,35.01,310882,0
2008-01-10,33.98,36.52,33.97,35.48,265164,0
2008-01-11,35.32,36.1,35.01,35.28,213642,0
2008-01-14,35.73,36.04,34.15,34.62,155235,0
2008-01-15,33.92,35.34,33.38,34.82,183038,0
2008-01-16,34.66,35.89,33.8,34.12,287348,0
2008-01-17,34.16,34.81,31,31.75,311701,0
2008-01-18,31.65,32.12,29.9,30.14,230643,0
2008-01-22,29.3,30.82,27.73,30.02,280859,0
2008-01-23,29.43,31.2,28.21,31.09,214709,0
2008-01-24,31.15,32.36,30.71,30.72,169527,0
2008-01-25,31.23,32.18,29.8,30.32,130852,0
2008-01-28,30.06,30.97,28.98,30.76,124552,0
2008-01-29,30.82,30.94,30,30.61,147738,0
2008-01-30,30.27,31.14,29.58,29.72,125018,0
2008-01-31,29.69,30.6,29.14,30.05,86517,0
2008-02-01,30.13,32,30.13,31.85,174636,0
2008-02-04,31.64,31.92,30.15,30.16,134396,0
2008-02-05,30.01,30.16,28.92,29.24,122470,0
2008-02-06,31.55,33,30.78,31.9,295698,0
2008-02-07,31.96,32.1,30.75,31.46,178244,0
2008-02-08,31.23,32.25,30.95,31.47,122456,0
2008-02-11,31.75,33.78,31.74,33.24,259165,0
2008-02-12,33.24,33.43,32.4,32.72,171521,0
2008-02-13,32.98,33,32.27,32.5,154863,0
2008-02-14,32.52,33.1,31.56,31.83,241644,0
2008-02-15,31.59,31.59,30.5,30.73,118464,0
2008-02-19,30.93,32.18,30.84,31.55,148950,0
2008-02-20,31.17,31.49,30.5,30.74,87952,0
2008-02-21,30.84,30.9,26.12,27.46,470118,0
2008-02-22,27.05,29.44,26.68,29.19,322307,0
2008-02-25,29.04,30.09,28.62,30.05,118450,0
2008-02-26,29.72,31.84,29.08,31.84,171622,0
2008-02-27,32.01,32.01,29.94,31.05,234034,0
2008-02-28,31,31.79,30.91,31.55,154696,0
2008-02-29,31.11,31.24,30.46,30.49,133687,0
2008-03-03,30.3,31.41,30.3,31.14,149234,0
2008-03-04,30.75,31.66,30.69,31.53,117094,0
2008-03-05,31.75,33.31,30.83,32.44,185990,0
2008-03-06,32.2,32.7,31.45,31.65,109455,0
2008-03-07,31.46,32.1,30.9,30.95,96018,0
2008-03-10,31.22,32.09,30.66,30.96,171923,0
2008-03-11,31.88,31.89,30.49,31,251171,0
2008-03-12,30.86,32.38,30.86,31.79,138556,0
2008-03-13,31.51,34.61,31.36,34.52,281490,0
2008-03-14,35,35,32.12,33.16,234388,0
2008-03-17,32.49,32.49,31.36,31.81,159517,0
2008-03-18,32.49,33.75,31.4,31.9,181282,0
2008-03-19,31.64,32.36,31.61,31.7,121883,0
2008-03-20,32.05,32.05,30.22,31.04,406804,0
2008-03-24,30.71,32.25,30.41,31.29,164210,0
2008-03-25,31.39,31.68,30.7,31.68,133659,0
2008-03-26,31.63,32.1,31.42,32.01,242302,0
2008-03-27,31.92,32.4,31.25,31.53,151486,0
2008-03-28,31.53,31.96,30.72,31.12,155045,0
2008-03-31,30.38,30.95,26.3,27.3,437649,0
2008-04-01,22.89,29.77,22.48,28.55,1545923,0
2008-04-02,28.02,30.36,28.02,30.27,330461,0
2008-04-03,30.1,30.1,29.71,29.97,321395,0
2008-04-04,30.31,30.31,29.71,29.86,250881,0
2008-04-07,29.65,29.99,29.23,29.62,142700,0
2008-04-08,29.31,30.12,29.24,30.04,283707,0
2008-04-09,30.04,30.15,29.75,29.98,160526,0
2008-04-10,30.1,31.41,29.92,31.22,210059,0
2008-04-11,31,31.16,29.97,30.18,127062,0
2008-04-14,30.01,30.39,29.46,30.28,162097,0
2008-04-15,30.42,31.59,30.1,30.84,160554,0
2008-04-16,31.21,31.61,29.27,31.14,238739,0
2008-04-17,31.4,31.93,31.16,31.6,239515,0
2008-04-18,31.95,32.14,30.29,31.29,279938,0
2008-04-21,31.1,31.3,30.75,31.29,398542,0
2008-04-22,31.08,31.32,30.39,30.66,153233,0
2008-04-23,30.78,31.12,30,31.1,94334,0
2008-04-24,30.97,30.97,29.74,30.52,161917,0
2008-04-25,30.74,31,30.29,30.8,101280,0
2008-04-28,30.84,31,30.2,30.38,120937,0
2008-04-29,30.38,30.98,29.74,29.77,91785,0
2008-04-30,29.88,30.45,29.62,29.73,130649,0
2008-05-01,29.72,30.61,29.72,30.52,110930,0
2008-05-02,30.64,30.77,30.15,30.35,114771,0
2008-05-05,30.18,30.28,29.61,29.66,77122,0
2008-05-06,29.5,29.56,29.09,29.3,84422,0
2008-05-07,29.28,29.28,28.59,28.59,91081,0
2008-05-08,28.72,29.56,28.43,29.12,84095,0
2008-05-09,28.88,29.02,28.24,29,69333,0
2008-05-12,29.34,29.62,28.75,29.56,199555,0
2008-05-13,29.49,29.85,29.11,29.69,50820,0
2008-05-14,29.71,29.98,29.3,29.78,60875,0
2008-05-15,29.74,29.74,29.46,29.55,81119,0
2008-05-16,29.72,29.72,28.9,29.03,91811,0
2008-05-19,28.98,29.12,27,28.03,140867,0
2008-05-20,27.96,28.17,27.22,27.22,113267,0
2008-05-21,27.29,28.25,27.17,27.87,140780,0
2008-05-22,27.85,29.15,27.77,29.15,97351,0
2008-05-23,29.17,29.27,28.59,28.97,165254,0
2008-05-27,29.06,29.36,28.75,29.08,144647,0
2008-05-28,29.31,30.5,29.31,30.5,344126,0
2008-05-29,30.37,31.77,30.37,31.55,133976,0
2008-05-30,31.53,32.08,31.08,32.04,127516,0
2008-06-02,31.96,32.28,30.66,31.12,117632,0
2008-06-03,31.29,31.76,30.77,30.94,114284,0
2008-06-04,30.8,32.33,30.63,32.16,141216,0
2008-06-05,32.12,33.93,31.97,33.47,245098,0
2008-06-06,33.48,33.48,31.45,31.51,151784,0
2008-06-09,31.51,32.38,31.06,32.13,83106,0
2008-06-10,32.02,32.34,31.35,31.93,109355,0
2008-06-11,31.8,31.99,31.18,31.81,75396,0
2008-06-12,32,32.55,31.92,32.2,132357,0
2008-06-13,32.49,33.65,32.1,33.65,219902,0
2008-06-16,33.5,33.63,32.95,33.47,111259,0
2008-06-17,33.47,34,33.38,33.8,72205,0
2008-06-18,33.55,34.53,33.46,34.43,122515,0
2008-06-19,34.09,35,34.09,34.4,206255,0
2008-06-20,34.15,35,34.08,34.51,211759,0
2008-06-23,34.78,35,34.18,34.6,159059,0
2008-06-24,34.12,34.75,34,34,108309,0
2008-06-25,34.03,34.63,34.03,34.52,111513,0
2008-06-26,34.16,34.9,33.38,33.7,109392,0
2008-06-27,33.69,33.93,33.22,33.89,588442,0
2008-06-30,33.89,34.5,33.49,34.32,149237,0
2008-07-01,34.01,35.45,34.01,35.37,235027,0
2008-07-02,35.37,35.78,34.04,34.72,223435,0
2008-07-03,34.72,35.87,34.39,35.38,96730,0
2008-07-07,35.5,35.5,33.56,33.56,167545,0
2008-07-08,33.68,34.01,33.09,33.89,133974,0
2008-07-09,33.83,34.49,32.83,32.87,130305,0
2008-07-10,32.76,34.4,32.4,33.96,202354,0
2008-07-11,33.6,34.71,33.18,34.52,90319,0
2008-07-14,34.69,34.77,33.82,34.24,93753,0
2008-07-15,34.03,34.03,33.55,33.75,97113,0
2008-07-16,33.95,33.99,33.32,33.83,83868,0
2008-07-17,34.11,34.11,33.5,33.87,69870,0
2008-07-18,33.85,34.22,33.01,33.44,91738,0
2008-07-21,33.31,33.98,32.96,33.78,41659,0
2008-07-22,33.47,35.25,33.23,35.25,141573,0
2008-07-23,35.06,35.57,34.53,35.44,140398,0
2008-07-24,37,38.5,31.21,32.19,747786,0
2008-07-25,32.9,37.14,32.42,36.4,357428,0
2008-07-28,36.38,37.21,35.08,35.57,159196,0
2008-07-29,35.83,37.68,35.83,36.84,166468,0
2008-07-30,37.13,38.71,36.53,37.2,288144,0
2008-07-31,36.88,37.19,35.94,36.51,201440,0
2008-08-01,36.72,37.99,36.25,37.65,224608,0
2008-08-04,37.99,38,36.73,37.05,189160,0
2008-08-05,37.01,37.02,33.84,34.43,494608,0
2008-08-06,34.6,35.19,33.45,34.51,226834,0
2008-08-07,34.28,34.61,32.65,33.02,241492,0
2008-08-08,32.98,34.86,32.5,34.38,288166,0
2008-08-11,34.63,36.61,34.63,36.02,195749,0
2008-08-12,36,36,34,35.5,139712,0
2008-08-13,35.43,36.32,34.91,36.12,160127,0
2008-08-14,35.77,39.63,35.76,38.9,484575,0
2008-08-15,39.33,39.7,37.54,38.05,267685,0
2008-08-18,39.25,40.46,35.9,39.66,471667,0
2008-08-19,39.66,39.88,38.53,38.92,329561,0
2008-08-20,39.3,39.97,37.93,38.33,152343,0
2008-08-21,38.14,38.58,37.36,37.38,97492,0
2008-08-22,37.54,39.4,37.5,38.66,152875,0
2008-08-25,38.61,39.88,37.77,38.14,212976,0
2008-08-26,38.15,38.21,36.83,37.19,132389,0
2008-08-27,37.06,38.69,37.06,38.47,105301,0
2008-08-28,38.63,39,37.01,38.57,132442,0
2008-08-29,38.57,38.87,37.92,38.11,60797,0
2008-09-02,38.94,39.98,38.79,39.21,153678,0
2008-09-03,38.86,40.42,38.86,39.43,239024,0
2008-09-04,39.04,39.33,37.4,37.47,172596,0
2008-09-05,37.33,37.91,37,37.37,109859,0
2008-09-08,38.96,39,37,37.67,131838,0
2008-09-09,37.8,38.36,37,37.35,145874,0
2008-09-10,37.87,38.41,36.99,37.11,192077,0
2008-09-11,36.61,37.1,35.59,37,146301,0
2008-09-12,36.57,37.37,36.27,37.01,94149,0
2008-09-15,35.59,38,35.53,36.2,122070,0
2008-09-16,35.24,37.01,35.18,36.28,226974,0
2008-09-17,36.26,36.26,33.65,34.6,262452,0
2008-09-18,35.3,38.16,34.55,37.63,278505,0
2008-09-19,39.34,39.96,37.39,37.96,332672,0
2008-09-22,37.58,39.22,36.96,37.52,86441,0
2008-09-23,37.61,38.37,36.48,36.78,92445,0
2008-09-24,36.97,37.95,35.47,36.35,113948,0
2008-09-25,36.23,37.29,35.6,36.91,73161,0
2008-09-26,36.4,37.39,35.06,36.66,100559,0
2008-09-29,36.31,36.94,34.77,34.95,114644,0
2008-09-30,35.17,36.63,34.27,36.12,157038,0
2008-10-01,35.23,36.69,34.83,35.17,91059,0
2008-10-02,35.35,35.43,31.52,32.01,360070,0
2008-10-03,32.48,33.15,30.87,31.01,170729,0
2008-10-06,30.25,30.48,27.26,28.69,318032,0
2008-10-07,29.26,30.48,27.04,27.39,210525,0
2008-10-08,27.55,28.52,25.06,27.28,307671,0
2008-10-09,27.84,28.22,24.93,24.96,183551,0
2008-10-10,24.63,30.4,23.4,29.06,442574,0
2008-10-13,30.56,31.76,29.59,31.72,311105,0
2008-10-14,31.81,31.82,29.43,30.27,224918,0
2008-10-15,29.91,30.27,27.17,27.39,171858,0
2008-10-16,27.69,28.95,26.34,28.94,255708,0
2008-10-17,27.92,31.01,27.12,29,179409,0
2008-10-20,29.7,31.26,27.51,31.26,114726,0
2008-10-21,30.89,31.55,29.67,29.69,300775,0
2008-10-22,29.06,29.84,28.73,28.9,156087,0
2008-10-23,29.07,29.07,25.76,26.29,215199,0
2008-10-24,24.66,28,24,27.05,293072,0
2008-10-27,26.84,26.84,23.04,23.19,427927,0
2008-10-28,23.52,23.71,20.45,23.4,372007,0
2008-10-29,23.64,24.78,22.99,24,213635,0
2008-10-30,24.7,26.52,24.01,26.28,190021,0
2008-10-31,26.42,28.33,25.71,27.77,145322,0
2008-11-03,26.28,27.4,25.72,26.36,169317,0
2008-11-04,27,27.2,26.34,27.16,234479,0
2008-11-05,26.83,27,25.41,25.54,166542,0
2008-11-06,25.74,26.15,24.33,24.58,156680,0
2008-11-07,24.82,25.67,24.47,25.34,174232,0
2008-11-10,25.83,25.83,24.07,24.17,150954,0
2008-11-11,23.74,24.75,23.56,23.74,152693,0
2008-11-12,23.52,24.85,22.17,22.25,97013,0
2008-11-13,22.33,24.25,20.91,23.89,158407,0
2008-11-14,23.52,24.65,22.12,22.34,126083,0
2008-11-17,22.13,23.12,22.07,22.71,104114,0
2008-11-18,22.73,23.31,21.58,22.4,138727,0
2008-11-19,22.26,22.63,20.89,21.11,165990,0
2008-11-20,20.88,21.48,19.77,19.89,145780,0
2008-11-21,20.18,22.49,18.91,22.19,289365,0
2008-11-24,22.44,24.78,22.44,24.73,196250,0
2008-11-25,25.09,25.26,23.68,25.24,154850,0
2008-11-26,24.62,28.22,24.13,28.07,143158,0
2008-11-28,27.82,28.8,27.65,28.22,73877,0
2008-12-01,27.4,27.98,24.56,24.64,233643,0
2008-12-02,25.16,26.37,24.01,26.33,163455,0
2008-12-03,25.83,28.1,25.83,27.89,156554,0
2008-12-04,26.9,28.53,26.42,26.83,234819,0
2008-12-05,26.4,27.41,25.5,26.24,270230,0
2008-12-08,26.91,27.67,25.82,26.95,377774,0
2008-12-09,26.83,28,25.52,26.38,254080,0
2008-12-10,26.5,27.64,25.77,26.27,165300,0
2008-12-11,25.77,26.34,25.06,25.46,204336,0
2008-12-12,24.99,26.58,24.99,26,182234,0
2008-12-15,26.08,26.51,25,25.19,113753,0
2008-12-16,25.54,26.4,25.07,26.11,255677,0
2008-12-17,25.94,27.23,25.94,26.94,196126,0
2008-12-18,27.05,27.64,26.42,27.07,268719,0
2008-12-19,27.56,27.96,26.79,27.39,285172,0
2008-12-22,27.42,27.93,25.45,26.55,146696,0
2008-12-23,26.69,27.42,26.27,26.46,92028,0
2008-12-24,26.34,26.52,25.85,26.46,42822,0
2008-12-26,26.53,26.6,25,26.12,55648,0
2008-12-29,26.05,26.05,25.31,25.65,105926,0
2008-12-30,25.93,26.6,25.57,26.47,144063,0
2008-12-31,26.62,28.25,26.62,27.7,107572,0
2009-01-02,27.8,28.55,27.51,27.72,108556,0
2009-01-05,27.78,27.82,26.47,26.67,168773,0
2009-01-06,26.6,26.7,24.89,25.16,201936,0
2009-01-07,27.22,28.86,25.84,25.96,688327,0
2009-01-08,25.79,27.15,25.79,26.94,280607,0
2009-01-09,26.86,27.59,26.32,26.62,249260,0
2009-01-12,26.66,27.05,26.51,26.6,135028,0
2009-01-13,26.51,26.98,25.79,26.16,77426,0
2009-01-14,25.62,26.04,23.96,23.97,207055,0
2009-01-15,24,24.38,23.33,23.9,211869,0
2009-01-16,24,24.5,23.4,23.83,228105,0
2009-01-20,23.78,24.45,22.23,22.34,183159,0
2009-01-21,22.54,23.06,21.96,22.5,341716,0
2009-01-22,22.13,22.17,20.94,21.23,164060,0
2009-01-23,20.86,21.66,20.65,21.42,97396,0
2009-01-26,21.28,22.32,21.21,21.96,126997,0
2009-01-27,21.93,22.46,21.18,21.45,110108,0
2009-01-28,21.4,21.99,21.11,21.42,209180,0
2009-01-29,21.3,21.62,20.2,20.44,213941,0
2009-01-30,20.49,20.9,19.58,19.75,379407,0
2009-02-02,19.29,19.34,18.25,18.45,458175,0
2009-02-03,19.05,19.05,17.81,17.84,269777,0
2009-02-04,17.85,19.13,17.61,17.89,326315,0
2009-02-05,17.67,17.91,16.74,16.91,362609,0
2009-02-06,16.52,17.67,15.75,16.49,463033,0
2009-02-09,16.55,16.82,15.88,15.88,255810,0
2009-02-10,15.88,16.68,15.66,15.69,239394,0
2009-02-11,15.42,15.88,14.76,14.94,155142,0
2009-02-12,14.76,14.88,13.13,13.59,468697,0
2009-02-13,13.59,14.24,13.53,14.02,640447,0
2009-02-17,13.43,13.58,12.87,12.87,384971,0
2009-02-18,13,13.26,12.81,13.13,383007,0
2009-02-19,13.22,14.2,13.07,13.86,459489,0
2009-02-20,13.64,14.58,13.23,14.43,642892,0
2009-02-23,13.03,15.27,13.03,14.28,556742,0
2009-02-24,14.49,15.04,14.1,14.37,258318,0
2009-02-25,14.6,14.6,13.73,13.76,287597,0
2009-02-26,13.62,13.82,12.9,13.09,202026,0
2009-02-27,12.95,13.49,12.95,13.12,154434,0
2009-03-02,12.87,13.3,12.22,12.28,192177,0
2009-03-03,13.39,13.39,11.81,11.81,251030,0
2009-03-04,11.85,11.94,11.28,11.8,208333,0
2009-03-05,11.61,11.65,10.72,10.77,163070,0
2009-03-06,10.84,11.01,10.04,10.32,184664,0
2009-03-09,10.18,11.01,10.12,10.53,222570,0
2009-03-10,10.58,11.44,10.56,11.09,144788,0
2009-03-11,11.2,11.74,11,11.06,135479,0
2009-03-12,10.98,12.18,10.71,12.09,216774,0
2009-03-13,12.12,12.41,11.96,12.36,142340,0
2009-03-16,12.43,12.69,12.05,12.44,242750,0
2009-03-17,12.37,12.62,11.97,12.51,120897,0
2009-03-18,12.41,12.67,12.12,12.6,134983,0
2009-03-19,12.71,12.94,12.41,12.73,123067,0
2009-03-20,12.86,12.95,12.34,12.55,187816,0
2009-03-23,12.86,13.41,12.55,13.41,156169,0
2009-03-24,13.41,13.64,13.11,13.11,227227,0
2009-03-25,13.26,13.46,11.86,12.12,401043,0
2009-03-26,12.26,12.32,11.84,12.02,311771,0
2009-03-27,11.56,12.02,11.44,11.45,282197,0
2009-03-30,11.4,11.4,10.32,10.59,283858,0
2009-03-31,10.81,12.03,10.64,11.72,406895,0
2009-04-01,9.97,12.16,9.18,12.15,1621825,0
2009-04-02,12.37,13.63,12.28,13.04,449990,0
2009-04-03,13.05,13.62,12.58,12.92,155546,0
2009-04-06,12.79,12.81,12.44,12.74,129397,0
2009-04-07,12.6,12.62,12.17,12.24,336237,0
2009-04-08,12.37,12.78,12.08,12.73,183863,0
2009-04-09,12.96,13.54,12.92,13.45,232192,0
2009-04-13,13.22,13.81,13.17,13.72,159765,0
2009-04-14,13.54,14.01,13.37,13.38,331869,0
2009-04-15,13.35,14.18,13.15,14.01,123132,0
2009-04-16,14.1,15.22,14.03,15.08,227282,0
2009-04-17,15.13,15.53,14.81,15.12,188855,0
2009-04-20,14.82,14.87,14.31,14.46,198189,0
2009-04-21,14.36,14.75,14.14,14.61,489619,0
2009-04-22,14.42,15.13,13.96,14.48,226355,0
2009-04-23,14.48,15.04,14.1,14.86,312518,0
2009-04-24,14.93,15.57,14.46,15.16,218085,0
2009-04-27,14.91,15.24,14.05,14.34,268869,0
2009-04-28,14.24,14.24,13.42,13.48,239941,0
2009-04-29,13.64,14.55,13.22,14.46,201543,0
2009-04-30,14.57,14.9,14.14,14.37,295160,0
2009-05-01,14.2,14.69,14.05,14.22,255408,0
2009-05-04,14.3,15.16,14.08,15.16,256574,0
2009-05-05,14.97,15.36,14.35,14.52,226100,0
2009-05-06,14.61,14.89,14.42,14.63,187546,0
2009-05-07,14.8,15.07,14.42,14.56,124408,0
2009-05-08,14.74,16,14.74,15.87,218620,0
2009-05-11,15.57,15.75,15.05,15.31,133309,0
2009-05-12,15.36,15.43,14.85,15.04,69465,0
2009-05-13,14.71,14.78,14.4,14.41,118375,0
2009-05-14,14.4,14.66,14.15,14.56,110633,0
2009-05-15,14.53,14.73,13.97,14.37,88749,0
2009-05-18,14.44,14.92,14.22,14.76,113937,0
2009-05-19,14.56,14.73,14.11,14.55,120835,0
2009-05-20,14.61,14.86,13.98,14.13,188526,0
2009-05-21,13.92,13.98,13.33,13.74,111835,0
2009-05-22,13.78,13.96,13.28,13.29,100460,0
2009-05-26,13.05,14.37,13.05,14.11,102355,0
2009-05-27,13.98,14.65,13.78,14.15,144474,0
2009-05-28,14.21,14.7,13.68,14.48,118016,0
2009-05-29,14.43,14.67,13.89,14.15,167773,0
2009-06-01,14.5,15.3,14.2,15.05,189385,0
2009-06-02,15.01,15.96,15,15.86,167499,0
2009-06-03,15.73,15.91,15.04,15.66,229507,0
2009-06-04,15.79,17.13,15.79,16.97,136400,0
2009-06-05,16.99,17.36,16.8,16.98,101399,0
2009-06-08,16.52,16.52,15.29,15.55,198198,0
2009-06-09,15.63,16.22,15.43,15.76,191701,0
2009-06-10,15.96,16.01,15.21,15.95,121691,0
2009-06-11,16.11,17.32,16.11,16.9,214246,0
2009-06-12,16.72,17.16,16.33,17.09,170056,0
2009-06-15,16.97,16.97,16.48,16.82,128835,0
2009-06-16,16.76,17.12,16.76,16.82,117161,0
2009-06-17,16.8,17.39,16.8,17.09,83034,0
2009-06-18,17.02,17.38,16.76,17.31,94768,0
2009-06-19,17.61,17.98,17.21,17.34,151854,0
2009-06-22,17.2,17.43,16.88,16.93,103287,0
2009-06-23,17.03,17.42,16.35,16.42,129780,0
2009-06-24,16.51,16.9,16.21,16.24,132484,0
2009-06-25,16.08,16.52,15.86,16.51,130517,0
2009-06-26,16.47,16.79,16.15,16.5,486555,0
2009-06-29,16.52,16.65,16.07,16.45,118762,0
2009-06-30,16.42,16.71,15.66,15.67,167175,0
2009-07-01,15.83,16.21,15.51,15.83,94111,0
2009-07-02,15.75,15.84,15.18,15.36,146951,0
2009-07-06,15.31,15.53,14.71,14.77,154920,0
2009-07-07,14.79,14.89,14.29,14.49,170968,0
2009-07-08,14.5,14.66,13.51,13.81,221705,0
2009-07-09,13.85,14.34,13.4,13.99,390001,0
2009-07-10,13.89,14.33,13.52,13.75,144770,0
2009-07-13,13.76,14.33,13.57,14.28,86566,0
2009-07-14,14.23,14.36,13.97,14.25,80465,0
2009-07-15,14.43,14.55,14.16,14.45,133661,0
2009-07-16,14.35,14.96,14.35,14.58,136473,0
2009-07-17,14.62,14.94,14.13,14.18,79840,0
2009-07-20,14.29,14.4,14.1,14.23,73675,0
2009-07-21,14.34,14.43,13.8,14.05,98512,0
2009-07-22,13.94,14.81,13.91,14.12,71914,0
2009-07-23,13.92,14.42,13.88,14.17,160827,0
2009-07-24,14.03,14.44,13.94,14.26,65992,0
2009-07-27,14.2,14.53,13.89,14,82585,0
2009-07-28,14,14,13.78,13.95,83481,0
2009-07-29,13.83,14.05,13.72,13.82,91603,0
2009-07-30,13.98,14.19,13.75,13.99,207945,0
2009-07-31,13.9,14.85,13.9,14.56,184160,0
2009-08-03,14.65,15.78,14.65,15.44,199519,0
2009-08-04,15.32,15.61,14.92,15.22,285336,0
2009-08-05,15.5,16.84,15.5,16.49,258272,0
2009-08-06,16.61,16.93,15.71,16.8,126772,0
2009-08-07,17.05,17.37,16.8,17.09,127461,0
2009-08-10,16.9,17.91,16.9,17.74,111393,0
2009-08-11,17.65,18.13,17.23,17.76,148846,0
2009-08-12,17.72,18.34,17.3,18.04,100051,0
2009-08-13,18.06,18.16,17.67,17.78,109394,0
2009-08-14,17.78,17.78,16.92,17.32,123519,0
2009-08-17,17.12,17.77,16.82,17.65,183341,0
2009-08-18,17.69,18.22,17.53,17.73,137121,0
2009-08-19,17.58,18.16,17.58,17.98,96713,0
2009-08-20,17.89,18.03,16.94,18.02,140158,0
2009-08-21,18.27,18.86,17.58,18.25,102723,0
2009-08-24,18.25,18.25,17.76,17.82,134369,0
2009-08-25,17.8,17.97,17.41,17.69,144564,0
2009-08-26,17.68,18.03,17.39,18,128865,0
2009-08-27,18,18.03,17.5,17.89,52464,0
2009-08-28,17.98,18.35,17.64,17.95,98778,0
2009-08-31,17.75,17.8,17.38,17.43,103955,0
2009-09-01,17.24,17.64,16.92,17.26,134463,0
2009-09-02,17.21,17.25,16.87,17.02,72445,0
2009-09-03,17.08,17.78,16.74,17.32,79195,0
2009-09-04,17.23,17.57,16.79,17.52,86414,0
2009-09-08,17.54,18.07,17.4,18.07,79623,0
2009-09-09,18.01,18.54,17.77,18.45,89987,0
2009-09-10,18.38,19,18.37,18.79,62350,0
2009-09-11,18.8,18.95,18.65,18.85,67272,0
2009-09-14,18.63,19.12,18.27,19.08,43166,0
2009-09-15,18.99,19.25,18.65,19.1,76792,0
2009-09-16,19.07,19.19,18.63,19.07,106911,0
2009-09-17,19.09,19.52,18.7,19.44,71366,0
2009-09-18,19.44,19.77,18.99,19.66,147421,0
2009-09-21,19.44,19.75,19.3,19.69,49763,0
2009-09-22,19.73,19.77,19.35,19.35,108188,0
2009-09-23,19.32,19.5,18.79,18.83,90712,0
2009-09-24,18.96,19.13,17.87,17.93,83137,0
2009-09-25,17.94,18.97,17.37,17.46,206026,0
2009-09-28,17.6,18.57,17.48,18.15,170584,0
2009-09-29,18.22,18.43,17.9,17.93,67964,0
2009-09-30,17.18,17.49,16.89,16.95,230341,0
2009-10-01,16.92,17.13,16.36,16.8,167063,0
2009-10-02,16.7,17,16.38,16.77,118778,0
2009-10-05,16.76,17,16,16.5,367087,0
2009-10-06,15.6,16.73,15.39,16.19,387481,0
2009-10-07,16.2,16.48,15.82,15.84,141615,0
2009-10-08,15.87,16.04,15.6,15.68,107941,0
2009-10-09,15.7,15.9,15.66,15.75,132416,0
2009-10-12,15.74,16,15.62,15.71,117471,0
2009-10-13,15.74,16.02,15.55,15.89,207918,0
2009-10-14,16.02,16.19,15.81,16.01,147760,0
2009-10-15,15.81,16.64,15.56,16.42,131348,0
2009-10-16,16.36,16.71,16.18,16.41,77535,0
2009-10-19,16.54,16.94,16.33,16.77,87402,0
2009-10-20,16.74,17.08,16.53,16.77,127281,0
2009-10-21,16.78,17.4,16.78,17.01,132237,0
2009-10-22,17.12,17.23,16.78,17.07,115878,0
2009-10-23,17.17,17.25,16.83,17.02,110704,0
2009-10-26,17.03,17.49,16.51,16.94,94432,0
2009-10-27,17.02,17.24,16.86,17,89833,0
2009-10-28,17.04,17.11,16.31,16.41,96149,0
2009-10-29,16.5,16.91,16.3,16.79,87877,0
2009-10-30,16.63,16.63,16.23,16.23,172435,0
2009-11-02,16.27,16.54,15.55,16.07,145521,0
2009-11-03,15.92,16.3,15.79,15.96,50006,0
2009-11-04,16.04,16.37,15.82,15.82,81154,0
2009-11-05,15.9,16.45,15.9,16.29,80593,0
2009-11-06,16.08,16.48,16.02,16.24,40537,0
2009-11-09,16.41,16.55,16.26,16.51,57540,0
2009-11-10,16.48,16.55,16.16,16.35,41226,0
2009-11-11,16.54,16.61,16.17,16.45,38789,0
2009-11-12,16.37,16.52,16,16,47080,0
2009-11-13,15.89,16.59,15.66,16.55,106295,0
2009-11-16,16.71,17.28,16.71,17.26,99042,0
2009-11-17,17.14,17.46,16.91,17.33,48009,0
2009-11-18,17.28,17.28,16.7,16.91,60943,0
2009-11-19,16.84,16.84,16.32,16.34,165650,0
2009-11-20,16.29,16.5,15.9,15.98,57666,0
2009-11-23,16.21,16.55,15.95,16.04,107930,0
2009-11-24,16.08,16.43,15.9,16.38,99942,0
2009-11-25,16.4,16.6,16.1,16.4,46871,0
2009-11-27,15.8,16.46,15.8,16.38,58024,0
2009-11-30,16.32,16.53,16.13,16.4,129030,0
2009-12-01,16.57,16.91,16.5,16.86,84652,0
2009-12-02,16.96,17.73,16.96,17.53,163183,0
2009-12-03,17.62,18.24,17.61,17.93,122009,0
2009-12-04,18.18,19.05,18.02,18.87,174010,0
2009-12-07,18.84,18.94,18.3,18.52,100220,0
2009-12-08,18.34,18.57,18.02,18.24,73369,0
2009-12-09,18.2,18.38,17.53,17.6,79045,0
2009-12-10,17.71,18.11,17.6,18.11,91358,0
2009-12-11,18.28,18.4,17.83,18.13,36474,0
2009-12-14,18.32,18.73,18.29,18.69,59205,0
2009-12-15,18.59,19.25,18.59,18.85,86786,0
2009-12-16,19.03,19.86,18.95,19.54,275071,0
2009-12-17,19.49,19.66,18.7,18.72,98860,0
2009-12-18,18.77,19.12,18.55,18.89,163818,0
2009-12-21,18.91,19.45,18.7,19.25,34566,0
2009-12-22,19.32,19.32,18.67,18.84,86182,0
2009-12-23,18.89,19.09,18.75,18.87,77150,0
2009-12-24,18.96,18.98,18.63,18.82,10493,0
2009-12-28,18.92,18.94,18.5,18.67,44351,0
2009-12-29,18.76,18.92,18.55,18.57,70541,0
2009-12-30,18.56,19.01,18.52,18.97,60422,0
2009-12-31,18.91,19.2,18.75,18.81,51805,0
2010-01-04,19.03,19.32,18.94,19.3,49531,0
2010-01-05,19.33,19.57,18.82,18.91,112542,0
2010-01-06,18.95,19.52,18.95,19.32,101830,0
2010-01-07,19.35,21.55,19.33,20.75,135613,0
2010-01-08,20.89,20.9,20.5,20.59,51183,0
2010-01-11,20.62,20.62,19.79,19.87,97192,0
2010-01-12,19.7,19.7,18.96,19.18,115823,0
2010-01-13,19.27,19.37,18.78,19.28,124355,0
2010-01-14,19.28,19.8,19.28,19.54,64659,0
2010-01-15,19.64,19.69,19.28,19.5,99327,0
2010-01-19,19.5,19.81,19.5,19.67,86287,0
2010-01-20,19.52,19.79,19.5,19.6,205845,0
2010-01-21,19.68,19.72,19.43,19.46,318730,0
2010-01-22,19.42,19.77,18.75,18.9,125520,0
2010-01-25,19.03,19.03,17.95,17.99,94145,0
2010-01-26,18,18.06,17.31,17.35,87248,0
2010-01-27,17.26,17.85,17.26,17.78,90291,0
2010-01-28,17.83,17.83,17.05,17.22,55433,0
2010-01-29,17.32,18,17.16,17.84,169179,0
2010-02-01,17.84,18.08,17.27,17.45,156716,0
2010-02-02,17.42,17.67,16.89,17,95116,0
2010-02-03,16.9,17.11,16.53,16.7,38605,0
2010-02-04,16.61,16.81,16.23,16.26,155876,0
2010-02-05,16.24,16.24,15.54,15.58,487755,0
2010-02-08,15.65,16.3,15.51,16.07,178573,0
2010-02-09,16.26,17.04,16.01,16.95,290195,0
2010-02-10,16.94,16.94,16.73,16.78,151098,0
2010-02-11,16.75,17.11,16.65,17.09,60411,0
2010-02-12,17.01,17.28,16.79,17.24,76025,0
2010-02-16,17.43,17.88,17.37,17.85,71299,0
2010-02-17,17.84,18.22,17.84,18.16,68279,0
2010-02-18,18.2,18.48,18.07,18.25,42047,0
2010-02-19,18.27,18.5,18.19,18.36,63697,0
2010-02-22,18.46,18.57,18.13,18.52,83333,0
2010-02-23,18.53,18.55,18.14,18.39,59370,0
2010-02-24,18.54,18.57,18.31,18.44,57022,0
2010-02-25,18.21,18.55,18.03,18.42,64307,0
2010-02-26,18.39,18.4,18,18.13,48568,0
2010-03-01,18.26,18.72,18,18.5,146843,0
2010-03-02,18.58,18.63,18.27,18.3,118391,0
2010-03-03,18.29,18.51,17.87,18.01,90539,0
2010-03-04,17.99,18.3,17.6,18.2,134320,0
2010-03-05,18.22,19.01,18.2,18.97,131259,0
2010-03-08,18.93,18.99,18.27,18.31,79463,0
2010-03-09,18.11,18.81,18.11,18.74,87698,0
2010-03-10,18.68,19.32,18.67,18.7,44655,0
2010-03-11,18.57,18.8,18.31,18.4,81556,0
2010-03-12,18.36,18.36,17.43,17.64,182200,0
2010-03-15,17.52,17.56,17.15,17.41,132308,0
2010-03-16,17.51,18.32,17.23,17.68,71098,0
2010-03-17,17.65,18.13,17.61,17.91,91030,0
2010-03-18,17.97,18.31,17.76,18.22,88424,0
2010-03-19,16.3,16.95,16.24,16.78,393003,0
2010-03-22,16.6,16.82,16.24,16.3,173041,0
2010-03-23,16.27,16.86,16.16,16.73,84950,0
2010-03-24,16.72,16.75,16.49,16.65,64012,0
2010-03-25,16.75,17.09,16.46,16.48,81391,0
2010-03-26,16.57,16.68,16.37,16.61,48809,0
2010-03-29,16.67,16.89,16.46,16.54,75173,0
2010-03-30,16.58,16.9,16.58,16.76,95648,0
2010-03-31,16.74,16.77,16.28,16.59,200833,0
2010-04-01,16.63,17.24,16.41,17,96846,0
2010-04-05,17.01,17.13,16.77,16.9,57685,0
2010-04-06,16.76,17.73,16.71,17.61,84777,0
2010-04-07,17.63,17.92,17.18,17.31,81338,0
2010-04-08,17.17,17.43,17.1,17.2,67212,0
2010-04-09,17.14,17.15,16.76,16.88,80894,0
2010-04-12,16.93,18.18,16.75,18.09,135201,0
2010-04-13,18,18.25,17.85,18.17,72571,0
2010-04-14,18.21,18.35,17.75,18.04,83819,0
2010-04-15,17.98,18.1,17.9,17.95,46365,0
2010-04-16,17.91,17.91,17.52,17.76,76254,0
2010-04-19,17.75,17.82,17.21,17.54,60955,0
2010-04-20,17.68,17.89,17.65,17.82,69386,0
2010-04-21,17.8,17.94,17.56,17.59,68631,0
2010-04-22,17.37,17.37,17.18,17.31,126105,0
2010-04-23,17.27,17.29,17.05,17.1,114172,0
2010-04-26,17.08,17.46,17.07,17.32,46587,0
2010-04-27,17.28,17.53,16.98,17.1,66407,0
2010-04-28,17.17,17.32,16.96,17.2,40920,0
2010-04-29,17.29,17.65,16.98,17.65,70494,0
2010-04-30,17.46,17.62,17.32,17.4,69321,0
2010-05-03,17.48,17.8,17.45,17.74,47176,0
2010-05-04,17.5,17.66,17.31,17.4,135042,0
2010-05-05,17.85,17.85,17.17,17.2,85510,0
2010-05-06,17.14,17.19,15.98,16.54,138780,0
2010-05-07,16.55,16.92,16,16.09,68706,0
2010-05-10,16.55,17.06,16.38,16.85,103851,0
2010-05-11,16.7,17.41,16.43,16.96,63267,0
2010-05-12,17.06,18.18,17.02,18.07,70191,0
2010-05-13,17.95,18.13,17.29,17.41,88371,0
2010-05-14,17.17,17.18,16.7,16.93,78299,0
2010-05-17,17.08,17.21,16.45,17.13,144384,0
2010-05-18,17.37,17.51,16.85,16.99,50532,0
2010-05-19,16.89,17.12,16.55,16.77,59379,0
2010-05-20,16.37,16.67,15.46,15.5,97888,0
2010-05-21,15.25,15.77,15.09,15.51,103574,0
2010-05-24,15.45,15.7,15.07,15.34,74541,0
2010-05-25,15,15.15,14.66,15.05,71766,0
2010-05-26,15.1,15.56,14.65,14.7,130501,0
2010-05-27,15.01,15.45,14.71,15.4,72068,0
2010-05-28,15.33,15.5,14.77,15.04,57678,0
2010-06-01,14.74,14.96,13.92,13.95,117117,0
2010-06-02,14,14.84,13.86,14.68,233029,0
2010-06-03,14.73,15.09,14.51,14.95,73575,0
2010-06-04,14.53,14.91,14.05,14.1,147036,0
2010-06-07,14.13,14.26,13.68,13.71,62419,0
2010-06-08,14.43,14.65,13.34,13.52,99650,0
2010-06-09,13.61,13.86,13.28,13.46,101691,0
2010-06-10,13.69,14.27,13.52,14.22,65202,0
2010-06-11,14.02,14.68,13.94,14.61,104283,0
2010-06-14,14.88,15.12,14.57,14.64,78348,0
2010-06-15,14.84,14.87,14.57,14.6,120739,0
2010-06-16,14.44,14.83,14.31,14.5,42128,0
2010-06-17,14.57,14.57,14.33,14.44,29856,0
2010-06-18,14.54,14.6,14.28,14.47,96878,0
2010-06-21,14.63,14.98,14.03,14.17,119256,0
2010-06-22,14.2,14.2,13.51,13.52,147090,0
2010-06-23,13.51,13.51,13.11,13.26,67105,0
2010-06-24,13.21,13.41,12.95,12.98,176900,0
2010-06-25,13.07,13.6,13.01,13.45,936367,0
2010-06-28,13.32,13.61,13.11,13.46,260744,0
2010-06-29,13.21,13.45,13.19,13.28,123506,0
2010-06-30,13.25,13.54,12.94,13.05,78819,0
2010-07-01,13.13,13.14,12.64,12.89,54415,0
2010-07-02,13.02,13.1,12.79,12.81,56178,0
2010-07-06,13.01,13.11,12.75,12.85,124563,0
2010-07-07,12.93,14.33,12.92,14.31,237037,0
2010-07-08,14.48,14.48,13.46,13.58,244567,0
2010-07-09,13.54,13.64,13.21,13.6,164413,0
2010-07-12,13.52,13.57,13.17,13.46,199712,0
2010-07-13,13.67,13.94,13.21,13.75,139978,0
2010-07-14,13.69,13.78,13.5,13.61,46272,0
2010-07-15,13.66,13.66,13.17,13.4,69347,0
2010-07-16,13.27,13.44,13,13.09,148253,0
2010-07-19,13.17,13.36,13.01,13.23,82217,0
2010-07-20,13.1,13.36,13.1,13.31,102176,0
2010-07-21,13.43,13.66,13.4,13.44,80001,0
2010-07-22,13.65,14.57,13.65,14.55,140239,0
2010-07-23,14.42,15.01,14.41,14.84,113220,0
2010-07-26,14.95,14.95,14.25,14.47,99307,0
2010-07-27,14.6,14.67,14.43,14.55,90123,0
2010-07-28,14.53,14.58,14,14.22,73875,0
2010-07-29,14.34,14.61,14.01,14.27,45209,0
2010-07-30,14.04,14.25,13.71,14.2,93037,0
2010-08-02,14.45,14.51,14.01,14.45,106109,0
2010-08-03,14.35,14.74,13.88,14.21,119006,0
2010-08-04,14.33,16.26,14.33,16.08,151340,0
2010-08-05,15.92,16.15,15.53,15.64,98455,0
2010-08-06,15.44,15.63,15.34,15.55,102715,0
2010-08-09,15.48,16.09,15.48,15.94,99020,0
2010-08-10,15.72,15.83,15.46,15.52,76986,0
2010-08-11,15.29,15.3,14.86,14.99,118667,0
2010-08-12,14.74,15.04,14.56,15,84259,0
2010-08-13,14.91,15.13,14.71,15,74939,0
2010-08-16,14.88,15.29,14.88,15.17,74190,0
2010-08-17,15.37,15.69,15.16,15.61,46274,0
2010-08-18,15.63,15.65,15.36,15.46,51175,0
2010-08-19,15.36,15.46,14.66,14.97,87218,0
2010-08-20,14.87,15.07,14.59,14.91,62065,0
2010-08-23,14.99,15.05,14.5,14.5,58060,0
2010-08-24,14.3,14.69,14.3,14.39,54651,0
2010-08-25,14.25,14.78,14.25,14.75,58484,0
2010-08-26,14.82,14.99,14.7,14.88,50170,0
2010-08-27,15.03,15.23,14.74,15.17,62219,0
2010-08-30,15.08,15.2,14.78,14.78,44753,0
2010-08-31,14.73,15.05,14.54,14.63,72634,0
2010-09-01,14.88,15.36,14.7,15.36,65066,0
2010-09-02,15.26,15.46,15.02,15.33,35596,0
2010-09-03,15.5,15.69,15.25,15.67,30467,0
2010-09-07,15.56,15.56,14.87,14.94,67589,0
2010-09-08,15,15.47,15,15.34,28988,0
2010-09-09,15.59,15.97,15.36,15.78,32002,0
2010-09-10,15.8,15.99,15.4,15.49,49104,0
2010-09-13,15.68,16.15,15.42,16.1,45908,0
2010-09-14,16.08,16.09,15.74,15.81,26691,0
2010-09-15,15.7,15.91,15.53,15.87,27579,0
2010-09-16,15.8,15.8,15.38,15.62,216788,0
2010-09-17,15.8,16.03,15.43,15.8,81961,0
2010-09-20,15.79,16.33,15.54,16.29,93187,0
2010-09-21,16.23,16.79,16.14,16.64,66832,0
2010-09-22,16.29,16.79,16.14,16.36,26741,0
2010-09-23,16.17,16.4,15.42,15.5,40001,0
2010-09-24,15.68,16.44,15.49,16.41,34997,0
2010-09-27,16.46,16.46,15.74,15.88,40124,0
2010-09-28,15.96,17.11,15.72,17.02,57069,0
2010-09-29,16.92,17.46,16.73,17.42,122975,0
2010-09-30,17.54,17.87,17.12,17.21,75089,0
2010-10-01,17.4,17.96,17.2,17.86,76791,0
2010-10-04,17.73,17.82,17.3,17.38,66736,0
2010-10-05,17.63,18,17.5,17.9,240594,0
2010-10-06,18.01,19.49,17.83,18.87,229045,0
2010-10-07,19.06,19.14,18.54,18.81,168717,0
2010-10-08,18.86,19.27,18.78,19.22,111640,0
2010-10-11,19.14,19.99,19.14,19.8,109613,0
2010-10-12,19.68,20.02,19.68,19.78,80743,0
2010-10-13,19.85,20.76,19.8,19.9,176910,0
2010-10-14,20.49,20.54,18.9,19.01,134226,0
2010-10-15,19.32,19.32,18.6,18.81,114061,0
2010-10-18,18.9,19.04,18.79,19,98883,0
2010-10-19,18.65,19.18,18.34,18.54,60702,0
2010-10-20,18.69,19.12,18.62,18.77,71873,0
2010-10-21,18.92,19.1,18.18,18.6,57375,0
2010-10-22,18.62,18.7,18.4,18.52,73081,0
2010-10-25,18.68,18.87,18.6,18.7,37625,0
2010-10-26,18.53,19.18,18.53,19.06,55618,0
2010-10-27,18.92,19.66,18.76,19.6,76096,0
2010-10-28,19.84,19.99,19.41,19.91,91631,0
2010-10-29,19.83,20,19.68,19.84,37148,0
2010-11-01,19.89,20.13,19.45,19.65,108736,0
2010-11-02,19.94,20.88,19.94,20.76,120865,0
2010-11-03,20.73,21.88,20.51,21.59,201059,0
2010-11-04,21.16,21.76,20.21,20.52,339977,0
2010-11-05,20.6,20.6,19.73,20.08,168552,0
2010-11-08,20.08,20.32,19.93,20.14,51023,0
2010-11-09,20.07,20.45,19.74,19.85,42995,0
2010-11-10,19.94,21.08,19.76,20.8,70488,0
2010-11-11,20.52,20.79,20.07,20.65,43134,0
2010-11-12,20.5,20.93,20.31,20.7,94289,0
2010-11-15,20.81,20.81,20.05,20.08,71430,0
2010-11-16,19.85,19.92,19.45,19.83,146327,0
2010-11-17,19.94,19.94,19.6,19.74,69299,0
2010-11-18,20.04,20.45,19.81,19.89,70291,0
2010-11-19,19.94,20.23,19.83,20.03,66491,0
2010-11-22,19.9,20.3,19.81,20.04,62977,0
2010-11-23,19.77,20.03,19.58,19.98,71005,0
2010-11-24,20.2,20.64,20.06,20.48,62845,0
2010-11-26,20.22,20.36,20.07,20.18,18765,0
2010-11-29,20,20.41,19.86,20.26,72598,0
2010-11-30,19.98,20.49,19.06,20.36,177189,0
2010-12-01,20.78,20.78,20.45,20.75,118270,0
2010-12-02,20.71,21.3,20.36,21.09,107413,0
2010-12-03,20.95,21.19,20.94,21.05,69123,0
2010-12-06,20.94,21.4,20.94,21.17,61537,0
2010-12-07,21.5,21.84,21.35,21.39,58938,0
2010-12-08,21.37,21.56,20.91,21.03,70744,0
2010-12-09,21.2,21.38,20.8,21.12,115936,0
2010-12-10,21.1,21.22,20.97,21.09,105625,0
2010-12-13,21.14,21.23,21.04,21.05,37290,0
2010-12-14,21.19,21.48,21.19,21.28,51720,0
2010-12-15,21.19,22.35,21.17,21.51,112794,0
2010-12-16,21.53,22.24,21.46,21.9,53550,0
2010-12-17,21.97,22.35,21.81,22.16,102756,0
2010-12-20,22.26,22.4,21.97,22.16,34038,0
2010-12-21,22.32,22.53,22.1,22.42,26156,0
2010-12-22,22.51,23.18,22.28,22.93,45301,0
2010-12-23,22.89,23.22,22.79,23.11,48038,0
2010-12-27,23.01,23.76,23.01,23.52,57170,0
2010-12-28,23.61,24.14,23.55,24,100938,0
2010-12-29,24.03,24.4,23.95,24.11,38141,0
2010-12-30,24.15,24.9,24.13,24.55,94355,0
2010-12-31,24.5,24.61,24.13,24.2,118445,0
2011-01-03,24.53,25.31,24.49,24.65,118348,0
2011-01-04,24.8,25.09,24.23,24.51,244570,0
2011-01-05,25.35,26.1,25.01,25.65,312385,0
2011-01-06,25.76,26.56,25.76,26.2,139919,0
2011-01-07,26.17,26.36,25.64,26.13,106118,0
2011-01-10,26.12,26.14,25.27,26.05,127470,0
2011-01-11,26.21,26.65,25.84,26.01,77822,0
2011-01-12,26.12,26.12,25.5,25.68,52073,0
2011-01-13,25.7,26.32,25.49,26.13,105803,0
2011-01-14,26.13,26.48,25.92,26.38,57662,0
2011-01-18,26.41,26.49,25.24,25.75,163872,0
2011-01-19,25.64,25.81,24.48,24.59,91418,0
2011-01-20,24.23,24.79,24.01,24.48,71817,0
2011-01-21,24.47,24.54,23.99,24.13,80574,0
2011-01-24,23.85,24.82,23.85,24.53,46637,0
2011-01-25,24.36,25.14,24.2,25.12,76264,0
2011-01-26,25.25,26.15,25.22,26.05,70785,0
2011-01-27,26.06,26.34,25.75,26.08,71626,0
2011-01-28,26.02,26.02,25.39,25.52,98819,0
2011-01-31,25.65,25.65,25.12,25.56,93471,0
2011-02-01,25.67,26.32,25.35,26.07,55203,0
2011-02-02,25.91,26.04,25.67,25.78,29196,0
2011-02-03,25.7,26.22,25.51,26.12,38454,0
2011-02-04,25.98,26.12,25.59,25.98,51343,0
2011-02-07,25.95,26.75,25.77,26.47,61198,0
2011-02-08,26.34,26.49,26.04,26.49,39970,0
2011-02-09,26.33,26.36,25.94,26.34,36507,0
2011-02-10,26.12,26.51,26,26.22,21649,0
2011-02-11,26.06,26.58,25.79,26.46,42079,0
2011-02-14,26.43,26.77,25.88,26.7,41365,0
2011-02-15,26.44,26.83,26.39,26.75,50648,0
2011-02-16,26.78,26.99,26.49,26.7,44635,0
2011-02-18,27.35,28.33,27.3,28.33,58778,0
2011-02-22,28.24,28.71,27.79,27.91,107367,0
2011-02-23,28,28.09,26.57,26.66,61552,0
2011-02-24,26.79,26.89,25.3,26.15,134763,0
2011-02-25,26.24,26.86,25.99,26.19,72405,0
2011-02-28,26.2,26.4,25.63,25.93,63091,0
2011-03-01,26.09,26.17,24.95,25.3,194811,0
2011-03-02,25.41,27.2,25.22,26.99,126759,0
2011-03-03,27,27.94,27,27.61,58378,0
2011-03-04,27.51,27.69,26.55,27.16,86906,0
2011-03-07,27.35,27.35,26.22,26.98,42921,0
2011-03-08,27.06,27.98,26.89,27.69,41460,0
2011-03-09,27.48,28,27.48,27.98,39355,0
2011-03-10,27.52,27.52,26.4,26.62,67257,0
2011-03-11,26.57,26.73,25.99,26.39,43178,0
2011-03-14,26.02,26.39,25.55,26.29,27784,0
2011-03-15,25.68,26.74,25.55,26.59,50087,0
2011-03-16,26.46,26.89,25.59,26.22,110993,0
2011-03-17,26.59,26.59,24.87,25.09,96778,0
2011-03-18,25.26,26.34,25.09,26.33,94921,0
2011-03-21,26.58,27.07,26.57,26.78,60636,0
2011-03-22,27,27,26.15,26.39,37789,0
2011-03-23,26.27,26.61,25.77,26,66961,0
2011-03-24,25.41,26.21,25.41,25.98,59130,0
2011-03-25,26.21,26.72,25.96,26,62360,0
2011-03-28,26.03,26.03,25.78,25.78,44643,0
2011-03-29,25.72,25.83,25.52,25.56,77025,0
2011-03-30,25.81,26.67,25.73,26.58,50382,0
2011-03-31,26.94,26.94,25.92,26.26,81571,0
2011-04-01,26.49,26.49,25.86,25.9,64438,0
2011-04-04,26.16,26.78,26,26.13,82993,0
2011-04-05,25.54,26.64,25.32,26.56,180404,0
2011-04-06,26.27,28.42,25.79,27.97,228397,0
2011-04-07,27.97,28.02,27.29,27.31,144346,0
2011-04-08,27.56,27.56,26.24,26.31,77045,0
2011-04-11,26.3,26.93,25.88,26.51,73160,0
2011-04-12,26.39,26.49,25.93,26.08,39360,0
2011-04-13,26.26,26.53,25.67,25.71,44408,0
2011-04-14,25.49,25.99,25.35,25.97,50025,0
2011-04-15,26.14,26.14,25.69,25.83,103879,0
2011-04-18,25.35,25.88,25.35,25.55,103296,0
2011-04-19,25.6,25.76,24.75,25.06,138809,0
2011-04-20,25.53,26.73,25.27,26.21,253742,0
2011-04-21,26.07,26.5,25.77,26.08,83486,0
2011-04-25,26.03,26.03,24.45,24.71,147955,0
2011-04-26,24.82,25.69,24.51,25.36,101773,0
2011-04-27,24.99,25.38,24.71,25.15,73180,0
2011-04-28,25.05,25.05,24.66,24.9,45352,0
2011-04-29,24.9,25.11,24.65,24.95,46512,0
2011-05-02,24.84,25.11,23.61,23.62,73114,0
2011-05-03,23.59,23.8,22.85,22.92,147044,0
2011-05-04,22.94,22.94,21.8,22,248500,0
2011-05-05,21.69,22.37,21.31,22.07,166514,0
2011-05-06,22.4,23.08,22.16,22.85,106158,0
2011-05-09,22.96,24.65,22.96,24.56,125119,0
2011-05-10,24.77,25.19,24.37,24.97,63022,0
2011-05-11,24.91,24.91,23.96,24.02,51075,0
2011-05-12,23.92,24.82,23.79,24.59,81060,0
2011-05-13,24.79,24.84,23.92,24.22,32294,0
2011-05-16,23.97,24.09,23.43,23.46,44130,0
2011-05-17,23.06,23.88,23.06,23.75,30794,0
2011-05-18,23.89,24.23,23.5,24.16,50348,0
2011-05-19,24.26,24.56,24.13,24.35,54490,0
2011-05-20,24.2,24.2,23.64,23.85,53728,0
2011-05-23,23.63,23.63,23.22,23.24,39428,0
2011-05-24,23.36,23.54,22.81,23.05,88080,0
2011-05-25,23.09,23.25,22.95,23.1,93812,0
2011-05-26,22.98,23.15,22.75,23.05,91730,0
2011-05-27,23.14,23.14,22.82,23.02,40007,0
2011-05-31,23.21,24.43,22.65,23,96023,0
2011-06-01,22.73,22.77,21.83,21.87,141924,0
2011-06-02,21.96,22.7,21.75,21.79,98447,0
2011-06-03,21.39,21.53,21.07,21.2,58251,0
2011-06-06,21.17,21.31,20.65,20.8,40778,0
2011-06-07,21.02,21.37,20.75,21.25,84365,0
2011-06-08,21.11,21.32,21.11,21.24,51824,0
2011-06-09,21.33,21.34,21.13,21.22,57884,0
2011-06-10,21.03,21.14,20.27,21.11,65442,0
2011-06-13,21.23,21.34,21.02,21.12,75003,0
2011-06-14,21.39,21.45,21.14,21.27,36245,0
2011-06-15,21,21.13,20.76,21,52171,0
2011-06-16,20.98,21.64,20.85,21.45,84465,0
2011-06-17,21.6,21.81,21.18,21.48,93452,0
2011-06-20,21.14,21.68,21.14,21.6,47849,0
2011-06-21,21.68,22.64,21.68,22.47,79325,0
2011-06-22,22.27,22.98,22.06,22.4,84786,0
2011-06-23,22.05,22.67,21.8,22.67,60857,0
2011-06-24,22.71,22.79,22.05,22.39,608011,0
2011-06-27,22.44,23.51,22.17,23.46,63286,0
2011-06-28,23.47,23.87,23.44,23.76,47554,0
2011-06-29,23.76,23.81,23.36,23.68,20797,0
2011-06-30,23.71,24.24,23.71,24.13,31583,0
2011-07-01,24.23,24.86,24.23,24.38,48794,0
2011-07-05,24.43,24.43,23.78,24.37,72888,0
2011-07-06,24.3,24.86,24.18,24.74,47994,0
2011-07-07,24.7,25.64,24.66,25.41,31613,0
2011-07-08,24.99,25.13,24.68,24.91,53892,0
2011-07-11,24.48,24.54,23.2,23.37,101956,0
2011-07-12,23.31,23.98,22.95,23.46,56354,0
2011-07-13,23.73,24.23,23.52,23.99,26047,0
2011-07-14,24.08,24.12,23.36,23.65,29135,0
2011-07-15,23.7,24.29,23.63,24.16,55304,0
2011-07-18,24,24,23.51,23.88,62182,0
2011-07-19,24.14,24.94,24.12,24.75,42681,0
2011-07-20,24.82,25.04,24.52,24.85,57404,0
2011-07-21,23.74,25.57,23.74,25.44,265936,0
2011-07-22,25.51,25.62,25.14,25.35,19382,0
2011-07-25,25.01,25.98,24.93,25.63,47905,0
2011-07-26,25.45,25.58,25.03,25.15,21981,0
2011-07-27,26,26.58,24.39,26.25,156887,0
2011-07-28,26.43,27.42,26.38,27.03,79157,0
2011-07-29,26.7,27.2,26.04,26.75,80604,0
2011-08-01,27.22,27.48,25.89,26.16,147006,0
2011-08-02,26,26.77,26,26.28,113774,0
2011-08-03,26.4,26.77,25.8,26.41,109344,0
2011-08-04,26.01,26.41,23.97,23.98,203379,0
2011-08-05,24.27,24.55,23.02,24.37,164907,0
2011-08-08,23.61,25.42,21.75,21.77,203786,0
2011-08-09,22.44,23.78,20.54,23.47,156081,0
2011-08-10,22.85,22.87,20.74,20.98,105337,0
2011-08-11,21.19,22.82,21,22.65,120572,0
2011-08-12,22.88,23.18,22.22,23.05,113039,0
2011-08-15,23.24,23.61,22.67,23.55,74647,0
2011-08-16,22.94,23.48,22.76,23.13,87200,0
2011-08-17,23.3,23.53,22.77,23.19,29804,0
2011-08-18,22.32,22.59,21,21.17,111849,0
2011-08-19,20.58,22.38,20.58,22.06,127774,0
2011-08-22,22.2,22.66,20.97,21.12,71338,0
2011-08-23,21.3,23.15,21.11,23.13,78375,0
2011-08-24,22.99,24.21,22.83,24.07,89390,0
2011-08-25,23.83,24.31,22.9,23,137214,0
2011-08-26,22.74,23.4,22.5,23.2,127681,0
2011-08-29,24,26,23.53,25.83,95841,0
2011-08-30,25.67,26.04,24.92,25.64,100687,0
2011-08-31,25.9,26.18,24.57,24.94,94963,0
2011-09-01,24.75,24.8,23.15,23.34,105264,0
2011-09-02,22.61,23.91,22.61,22.72,74260,0
2011-09-06,21.91,23.59,21.5,23.54,91201,0
2011-09-07,23.92,24.75,23.29,24.58,74491,0
2011-09-08,24.38,24.84,23.85,23.95,76031,0
2011-09-09,23.57,23.6,22.62,22.77,101960,0
2011-09-12,22.27,23.29,22.21,23.02,45399,0
2011-09-13,23.11,23.81,23.1,23.4,62522,0
2011-09-14,23.7,24.71,23.15,24.22,55937,0
2011-09-15,24.22,24.75,23.94,24.67,35668,0
2011-09-16,24.68,24.89,24.15,24.26,71648,0
2011-09-19,23.15,24.42,23.15,24.01,27883,0
2011-09-20,24.18,24.54,23.06,23.2,71087,0
2011-09-21,23.28,23.73,21.86,21.96,53356,0
2011-09-22,21.05,21.56,19.98,20.51,98023,0
2011-09-23,20.79,21.45,20.53,20.93,81822,0
2011-09-26,21.47,21.54,20.69,21.51,58118,0
2011-09-27,22.11,22.95,21.75,22.42,81950,0
2011-09-28,22.35,22.5,21.28,21.29,64730,0
2011-09-29,21.94,22.39,21.15,22.01,53697,0
2011-09-30,21.52,22.26,20.92,20.98,93467,0
2011-10-03,20.7,21.63,20.61,20.61,187928,0
2011-10-04,21.42,24.07,20.94,24.05,321001,0
2011-10-05,23.75,25.87,23.75,24.47,247576,0
2011-10-06,24.48,24.5,23.77,24.2,137986,0
2011-10-07,24.2,24.28,23.16,23.55,53812,0
2011-10-10,24.55,25.47,24.05,25.42,139943,0
2011-10-11,25,25.96,24.73,25.91,104451,0
2011-10-12,25.99,26.32,25.12,25.18,113730,0
2011-10-13,25,25.29,24.58,25.05,58774,0
2011-10-14,25.06,25.38,24.92,25.16,69737,0
2011-10-17,24.88,25.09,24.52,24.56,172428,0
2011-10-18,24.82,26.01,24.27,25.82,130327,0
2011-10-19,25.68,25.73,24.75,24.96,53673,0
2011-10-20,24.88,25.19,24.28,24.65,119330,0
2011-10-21,25.28,25.67,24.84,25.26,97426,0
2011-10-24,25.43,25.59,25.27,25.47,70032,0
2011-10-25,25.13,25.13,24.24,24.38,50775,0
2011-10-26,24.77,25.07,23.96,24.34,120221,0
2011-10-27,25.27,25.8,24.8,25.6,168558,0
2011-10-28,25.31,25.78,25.31,25.36,49382,0
2011-10-31,25.38,25.69,25,25.01,110586,0
2011-11-01,24.55,24.87,24.04,24.19,93647,0
2011-11-02,24.59,25.62,24.59,25.51,71985,0
2011-11-03,25.92,26.15,25.21,26.07,90219,0
2011-11-04,25.81,25.81,25.07,25.47,31115,0
2011-11-07,25.49,25.5,24.64,25.4,31227,0
2011-11-08,25.5,25.64,24.78,25.29,94120,0
2011-11-09,24.69,24.92,24,24.03,91393,0
2011-11-10,24.59,24.74,24.06,24.61,75315,0
2011-11-11,24.94,25.73,24.94,25.7,52707,0
2011-11-14,25.58,25.58,24.93,25.28,122018,0
2011-11-15,25.04,26.2,25.04,26.11,85614,0
2011-11-16,25.8,27.43,25.5,26.92,186591,0
2011-11-17,26.63,26.83,25.64,25.78,83013,0
2011-11-18,25.78,26.07,25.33,25.71,47966,0
2011-11-21,25.24,25.56,24.75,24.97,86568,0
2011-11-22,25.01,25.7,25.01,25.3,95080,0
2011-11-23,25.04,25.28,24.49,24.51,126366,0
2011-11-25,24.3,25.27,24.13,24.13,39691,0
2011-11-28,24.66,25.73,24.26,25.1,103327,0
2011-11-29,25.11,25.49,24.68,24.94,74549,0
2011-11-30,26.22,27.37,25.83,27.36,169778,0
2011-12-01,27.08,27.66,26.58,26.9,148643,0
2011-12-02,26.99,27.5,26.99,27.46,61057,0
2011-12-05,27.65,28.31,27.51,28.02,77734,0
2011-12-06,28.17,28.17,27.15,27.31,59713,0
2011-12-07,26.94,27.58,26.39,27.25,50030,0
2011-12-08,27,27.78,26.95,27.47,93154,0
2011-12-09,27.41,28.41,27.24,28.1,103672,0
2011-12-12,27.54,28.39,27.54,28.17,46679,0
2011-12-13,28.5,28.71,27.68,27.82,81338,0
2011-12-14,27.51,27.87,27.27,27.62,65072,0
2011-12-15,28.19,28.43,27.7,28.39,66688,0
2011-12-16,28.75,29.3,28.64,29.06,179507,0
2011-12-19,29.26,29.44,28.55,28.93,254523,0
2011-12-20,29.54,29.54,28.9,28.99,187896,0
2011-12-21,28.78,29,28.69,28.85,170709,0
2011-12-22,28.95,29.73,28.93,29,66905,0
2011-12-23,29,29.09,28.8,28.93,57136,0
2011-12-27,28.81,29.39,28.63,29.33,86396,0
2011-12-28,29.37,29.42,28.99,29,46512,0
2011-12-29,29.23,29.48,29.06,29.36,91946,0
2011-12-30,29.4,29.94,29.37,29.75,89183,0
2012-01-03,30.3,30.94,29.75,29.9,165912,0
2012-01-04,29.55,30.88,29.37,30.63,251068,0
2012-01-05,30.65,31,30.18,30.93,107961,0
2012-01-06,30.76,30.78,29.84,29.95,215934,0
2012-01-09,30.21,30.39,30.03,30.2,258629,0
2012-01-10,30.63,30.65,30,30.11,59007,0
2012-01-11,29.92,30.07,29.6,29.62,94004,0
2012-01-12,29.76,29.76,29.45,29.63,101153,0
2012-01-13,29.28,29.49,28.97,28.98,79096,0
2012-01-17,29.33,29.96,29.04,29.21,153049,0
2012-01-18,29.29,29.3,29,29.19,88067,0
2012-01-19,29.37,29.41,29.1,29.17,71026,0
2012-01-20,29.26,29.67,29.01,29.18,51121,0
2012-01-23,29.11,29.35,28.64,28.91,95247,0
2012-01-24,28.77,29.03,28.5,28.97,65668,0
2012-01-25,28.9,29.43,28.72,29.31,55535,0
2012-01-26,29.5,29.5,28.75,29.1,98143,0
2012-01-27,29,29.47,28.99,29.13,68940,0
2012-01-30,28.83,29.34,28.74,29.18,63634,0
2012-01-31,29.42,29.45,29,29.19,72057,0
2012-02-01,29.53,30.04,29.38,30,141420,0
2012-02-02,30,30.65,29.88,30.3,110650,0
2012-02-03,30.82,31.24,30.67,30.91,71491,0
2012-02-06,30.85,30.95,30.16,30.39,50961,0
2012-02-07,30.38,30.38,29.83,30.06,43944,0
2012-02-08,30.21,30.56,30,30.27,37944,0
2012-02-09,30.27,30.66,29.98,30.59,56145,0
2012-02-10,30.19,30.45,29.6,30.06,44472,0
2012-02-13,30.34,30.97,29.95,30.47,56910,0
2012-02-14,30.4,30.7,30.27,30.7,58151,0
2012-02-15,30.82,30.82,29.57,29.93,82848,0
2012-02-16,29.87,31.22,29.76,30.75,88483,0
2012-02-17,30.7,30.96,30.7,30.88,43809,0
2012-02-21,30.89,31.38,30.8,31.37,73981,0
2012-02-22,31.16,31.64,31.16,31.51,79891,0
2012-02-23,31.55,32.5,31.47,32.38,74591,0
2012-02-24,32.45,32.49,31.8,31.96,45435,0
2012-02-27,31.67,32.21,31.01,31.95,69739,0
2012-02-28,31.91,32.16,30.92,31.2,47695,0
2012-02-29,31.25,31.5,30.5,30.6,107979,0
2012-03-01,30.72,31.35,30.65,30.73,75166,0
2012-03-02,30.6,30.88,29.63,29.93,110153,0
2012-03-05,29.92,30.71,29.72,30.71,52928,0
2012-03-06,30.31,30.62,29.4,29.54,50457,0
2012-03-07,29.57,29.71,29.34,29.49,61258,0
2012-03-08,29.68,30.2,29.14,30.15,50506,0
2012-03-09,30.01,31.17,29.87,30.68,58889,0
2012-03-12,30.67,31.14,30.67,30.86,43655,0
2012-03-13,31.18,31.52,30.86,31.51,42637,0
2012-03-14,31.43,31.94,31.1,31.85,108842,0
2012-03-15,31.83,32.31,31.8,32.19,83535,0
2012-03-16,32.24,32.29,31.89,32.11,106546,0
2012-03-19,32.07,33.04,32.05,32.65,60353,0
2012-03-20,32.36,32.62,31.79,32.08,54077,0
2012-03-21,32.07,32.07,31.52,31.55,60610,0
2012-03-22,31.16,31.31,30.93,31.26,91993,0
2012-03-23,31.18,32.31,30.98,32.26,88778,0
2012-03-26,32.61,33.5,32.45,33.16,71172,0
2012-03-27,33.25,33.37,32.34,32.34,60651,0
2012-03-28,32.47,32.47,31.72,32.18,45645,0
2012-03-29,31.88,31.9,31.28,31.43,54228,0
2012-03-30,31.71,31.87,30.89,30.95,205081,0
2012-04-02,30.96,33.33,30.68,33.31,170316,0
2012-04-03,33.12,33.32,32.65,32.86,101951,0
2012-04-04,32,32,28.75,28.88,225216,0
2012-04-05,28.75,29.43,28.73,29.36,84448,0
2012-04-09,28.66,29.49,28.55,29.24,176188,0
2012-04-10,29.24,29.39,28.36,28.37,195232,0
2012-04-11,28.73,28.82,28.04,28.36,115296,0
2012-04-12,28.36,29.32,28.36,29.2,63261,0
2012-04-13,29.01,29.15,28.62,28.66,108213,0
2012-04-16,28.83,29.08,28.33,28.78,37834,0
2012-04-17,28.99,29.67,28.87,29.31,48190,0
2012-04-18,29.06,29.21,28.35,28.73,102631,0
2012-04-19,28.73,28.78,27.41,27.58,75010,0
2012-04-20,27.95,27.99,27.42,27.71,86429,0
2012-04-23,27.24,27.72,26.89,27.57,94133,0
2012-04-24,27.52,28.41,27.35,28.41,59296,0
2012-04-25,28.83,29.34,28.16,28.45,70781,0
2012-04-26,28.43,28.6,28.15,28.39,45457,0
2012-04-27,28.39,29.5,27.98,29.46,74958,0
2012-04-30,29.44,29.76,29,29.63,97923,0
2012-05-01,29.69,30.32,28.73,28.77,78483,0
2012-05-02,28.5,28.5,27.95,28.45,38512,0
2012-05-03,28.35,28.37,27.73,28.01,68713,0
2012-05-04,27.81,28.24,27.81,27.97,75064,0
2012-05-07,27.94,28.61,27.93,28.05,55764,0
2012-05-08,27.69,28.68,27.68,28.55,50672,0
2012-05-09,28.12,28.59,28.12,28.24,60006,0
2012-05-10,28.38,28.38,27.38,27.57,66298,0
2012-05-11,27.23,27.38,26.5,26.73,84197,0
2012-05-14,26.35,26.52,26.26,26.28,44883,0
2012-05-15,26.25,26.64,26.23,26.51,53549,0
2012-05-16,26.57,26.93,26.16,26.18,23570,0
2012-05-17,26.12,26.45,25.5,25.5,60438,0
2012-05-18,25.46,26.04,25.14,25.27,66651,0
2012-05-21,25.28,25.92,24.95,25.91,64906,0
2012-05-22,25.95,26.15,25.45,25.61,57105,0
2012-05-23,25.3,26.19,25.13,26.13,54515,0
2012-05-24,26.15,26.33,25.51,26.25,25812,0
2012-05-25,26.16,26.43,25.96,26.2,23847,0
2012-05-29,26.4,26.63,25.9,26.59,58622,0
2012-05-30,26.22,26.68,26.1,26.35,73968,0
2012-05-31,26.35,26.86,25.8,26.68,86592,0
2012-06-01,26.13,26.57,25.86,25.91,61638,0
2012-06-04,25.98,26.48,25.84,26.14,37385,0
2012-06-05,25.94,26.23,25.61,26.04,51255,0
2012-06-06,26.36,27.41,26.36,27.4,71691,0
2012-06-07,27.81,27.96,27.33,27.46,56356,0
2012-06-08,27.34,27.98,27.1,27.89,42696,0
2012-06-11,28.46,29.21,27.68,27.81,120791,0
2012-06-12,28.04,28.55,27.85,28.52,39320,0
2012-06-13,28.54,29.52,28.16,28.49,80915,0
2012-06-14,28.62,28.91,28.12,28.71,143264,0
2012-06-15,28.8,29.28,28.57,29.13,93760,0
2012-06-18,28.93,29.12,28.64,28.84,74128,0
2012-06-19,29.09,29.99,28.93,29.79,104116,0
2012-06-20,29.8,30,29.26,29.42,62089,0
2012-06-21,29.44,29.71,28.21,28.31,106959,0
2012-06-22,28.42,28.97,28.35,28.86,155364,0
2012-06-25,28.53,28.73,28.12,28.58,36426,0
2012-06-26,28.62,28.78,28.17,28.69,30676,0
2012-06-27,28.59,30.11,28.59,30.05,59405,0
2012-06-28,29.85,29.99,28.83,29.38,76169,0
2012-06-29,30.07,31.41,29.93,31.18,87134,0
2012-07-02,31.14,31.54,30.28,31.53,80015,0
2012-07-03,31.55,32.23,31.38,32.14,43530,0
2012-07-05,32,32.61,31.71,32.07,77020,0
2012-07-06,31.66,31.69,31.3,31.58,22848,0
2012-07-09,31.68,31.83,31.31,31.75,30670,0
2012-07-10,32.11,32.24,31.05,31.13,30264,0
2012-07-11,31.13,31.25,30.75,30.91,38088,0
2012-07-12,30.54,30.77,30.19,30.3,62572,0
2012-07-13,30.51,30.56,29.91,30.33,97800,0
2012-07-16,30.31,30.37,29.7,29.83,55600,0
2012-07-17,30.1,30.34,29.69,30.1,86506,0
2012-07-18,30.11,31.61,30.11,31.06,78299,0
2012-07-19,31.15,31.44,30.95,31.17,47981,0
2012-07-20,30.85,31.04,30.29,30.84,53400,0
2012-07-23,30.12,30.19,29.55,29.85,40089,0
2012-07-24,29.87,29.87,29.08,29.68,64918,0
2012-07-25,29.93,30.38,29.71,30.1,77029,0
2012-07-26,30.81,30.81,29.92,30.09,46268,0
2012-07-27,30.32,32.07,30.24,31.58,55904,0
2012-07-30,31.66,31.73,31.01,31.03,26748,0
2012-07-31,30.85,31.68,30.52,31.14,49530,0
2012-08-01,31.91,31.91,29.66,29.72,62940,0
2012-08-02,29.36,29.79,28.94,29.29,75182,0
2012-08-03,29.77,30.73,29.77,30.39,87604,0
2012-08-06,30.52,31.55,30.52,31.43,66465,0
2012-08-07,31.5,31.56,30.9,31.15,75074,0
2012-08-08,31.05,31.25,30.84,30.9,20982,0
2012-08-09,30.79,31.01,30.63,30.86,23417,0
2012-08-10,30.82,31.01,30.78,30.94,31892,0
2012-08-13,30.96,31.04,30.25,30.99,37518,0
2012-08-14,31.25,31.38,30.05,30.25,88294,0
2012-08-15,30.14,30.55,29.98,30.33,80231,0
2012-08-16,30.38,32.01,30.05,31.88,224913,0
2012-08-17,31.85,32.39,31.75,32.07,120787,0
2012-08-20,32.11,32.29,31.46,31.7,45425,0
2012-08-21,31.91,32.63,31.77,31.95,36618,0
2012-08-22,31.84,31.84,31.04,31.04,33525,0
2012-08-23,30.96,30.96,30.28,30.46,29383,0
2012-08-24,30.31,31.02,30.1,30.52,23637,0
2012-08-27,30.65,30.65,30.22,30.3,42063,0
2012-08-28,30.24,30.47,30.05,30.24,30184,0
2012-08-29,30.4,30.96,30.13,30.82,27801,0
2012-08-30,30.61,30.66,30.3,30.52,25374,0
2012-08-31,30.86,31.57,30.57,31.27,47576,0
2012-09-04,31.19,31.73,30.24,31.53,37524,0
2012-09-05,31.44,32.29,31.44,32.08,75547,0
2012-09-06,32.26,32.44,30.99,31.82,70782,0
2012-09-07,32,32.77,31.9,32.73,75451,0
2012-09-10,32.62,33.42,32.25,33.42,95330,0
2012-09-11,33.53,33.55,32.62,33.04,78812,0
2012-09-12,33.13,33.15,32.6,32.97,27209,0
2012-09-13,33,34,32.87,33.39,62296,0
2012-09-14,33.65,33.65,33,33.1,59250,0
2012-09-17,32.87,33.32,32.74,33.3,30200,0
2012-09-18,33.16,33.52,32.75,33.03,37417,0
2012-09-19,33.05,33.11,32.47,32.52,53893,0
2012-09-20,32.35,32.41,31.97,32.1,47442,0
2012-09-21,32.2,32.49,31.88,32.26,97226,0
2012-09-24,32.44,32.44,31.89,32.12,64128,0
2012-09-25,32.25,32.3,31.71,31.8,83941,0
2012-09-26,31.94,32.19,31.68,31.88,31449,0
2012-09-27,31.98,32.08,31.76,31.92,54254,0
2012-09-28,31.78,32.14,31.56,31.85,58782,0
2012-10-01,31.98,33.1,31.9,32.97,97520,0
2012-10-02,31.1,33.2,30.76,32.97,240801,0
2012-10-03,33.1,33.56,32.59,33.4,73115,0
2012-10-04,33.47,33.61,32.64,33.51,69183,0
2012-10-05,33.5,33.82,33.01,33.02,91174,0
2012-10-08,32.85,33.34,32.76,33.05,44244,0
2012-10-09,33.1,33.1,32.24,32.42,121205,0
2012-10-10,32.43,33.06,32.43,32.95,82134,0
2012-10-11,33.25,33.39,32.84,32.85,78426,0
2012-10-12,32.83,32.93,32.14,32.35,45296,0
2012-10-15,32.38,32.95,31.96,32.89,46949,0
2012-10-16,33.02,33.28,32.41,33.17,137787,0
2012-10-17,33.15,33.67,33.04,33.45,63096,0
2012-10-18,33.4,33.58,32.84,33.04,71480,0
2012-10-19,32.72,32.9,32.1,32.4,58481,0
2012-10-22,32.19,32.45,31.64,32.18,33502,0
2012-10-23,31.86,31.98,31.49,31.9,27529,0
2012-10-24,31.96,32.57,31.9,32.56,73972,0
2012-10-25,32.9,32.96,32.43,32.83,46614,0
2012-10-26,32.78,33.05,32.1,32.71,33315,0
2012-10-31,32.62,33.26,32.59,32.78,42589,0
2012-11-01,32.75,33.33,32.73,33.14,45060,0
2012-11-02,33.19,33.25,32.1,32.17,58068,0
2012-11-05,32.1,32.92,32.1,32.78,43566,0
2012-11-06,32.86,33.49,32.66,33.28,29409,0
2012-11-07,32.77,33.36,32.24,32.48,71904,0
2012-11-08,32.31,32.31,31.34,31.34,27127,0
2012-11-09,31.1,32.07,31.05,31.55,36448,0
2012-11-12,31.58,32.46,31.31,32.25,170717,0
2012-11-13,31.87,32.8,31.87,32.6,121392,0
2012-11-14,32.57,32.57,31.58,31.74,41195,0
2012-11-15,31.62,31.67,31.11,31.62,66246,0
2012-11-16,31.49,31.76,30.92,31.28,54900,0
2012-11-19,31.41,32.36,31.41,32.31,38739,0
2012-11-20,32.34,34.19,32.08,34.1,205773,0
2012-11-21,34.05,34.95,33.62,33.78,107137,0
2012-11-23,32.75,33.77,32.75,33.53,23281,0
2012-11-26,33.33,33.82,32.85,33.75,58534,0
2012-11-27,33.78,34.75,33.78,34.49,98302,0
2012-11-28,35.93,35.93,34.3,35.75,133266,0
2012-11-29,36.09,36.9,35.84,35.99,116925,0
2012-11-30,36.16,36.42,35.34,35.92,94533,0
2012-12-03,36.45,36.5,35.79,36.23,109709,0
2012-12-04,36.21,37.18,36.02,37.01,102663,0
2012-12-05,37.18,37.85,36.74,37.49,166909,0
2012-12-06,37.38,37.9,37.14,37.76,58378,0
2012-12-07,37.95,38,37.28,37.52,66224,0
2012-12-10,37.52,37.83,37.17,37.78,85345,0
2012-12-11,37.99,38.6,37.75,38.6,80937,0
2012-12-12,38.6,38.95,38.17,38.29,94830,0
2012-12-13,38.34,38.56,38.24,38.34,48594,0
2012-12-14,38.13,38.33,37.85,37.91,61951,0
2012-12-17,38.01,38.21,37.67,37.99,109492,0
2012-12-18,38.02,38.09,37.7,38.06,93668,0
2012-12-19,38.04,38.31,37.83,37.97,105994,0
2012-12-20,37.88,39.05,37.78,38.81,97024,0
2012-12-21,37.77,38.24,36.28,37.01,251109,0
2012-12-24,36.86,37.27,36.22,37.27,55211,0
2012-12-26,37.23,37.42,36.6,36.99,49177,0
2012-12-27,36.93,37.52,36.56,37.14,84356,0
2012-12-28,36.89,37.22,36.35,36.42,79947,0
2012-12-31,36.35,38.22,36.35,38.04,82047,0
2013-01-02,39.17,39.2,37.49,38.11,100434,0
2013-01-03,37.85,38.2,37.03,37.11,75237,0
2013-01-04,37.18,37.39,37.07,37.12,108317,0
2013-01-07,37.11,37.54,36.86,37.09,145220,0
2013-01-08,38.72,42.19,38.3,41.88,636254,0
2013-01-09,41.82,43.49,41.38,43.28,322432,0
2013-01-10,43.3,43.3,40.81,41.15,185848,0
2013-01-11,41.25,42.41,40.94,42.26,276292,0
2013-01-14,42.13,42.3,41.79,41.8,144493,0
2013-01-15,41.73,42.19,41.5,41.89,187325,0
2013-01-16,41.81,42.2,41.22,41.99,230302,0
2013-01-17,42.3,42.79,41.9,42.21,144508,0
2013-01-18,42.25,42.7,41.96,42.61,69478,0
2013-01-22,42.77,43.99,42.77,43.93,113735,0
2013-01-23,43.79,44.31,43.63,44.23,214400,0
2013-01-24,44.18,45.52,43.95,44.26,192958,0
2013-01-25,44.61,44.77,43.9,44.13,187925,0
2013-01-28,44.05,44.33,43.84,44.04,102121,0
2013-01-29,44.08,44.32,43.99,44.2,74624,0
2013-01-30,44.22,44.47,43.1,43.37,81737,0
2013-01-31,43.19,44.1,42.92,43.81,119066,0
2013-02-01,44.03,45.24,43.88,44.99,128739,0
2013-02-04,44.89,45.11,44.33,44.6,161510,0
2013-02-05,44.98,45.66,44.89,45.22,222314,0
2013-02-06,45.24,45.54,44.83,45.1,143450,0
2013-02-07,45.19,45.36,44.42,44.71,126281,0
2013-02-08,44.71,44.99,44.46,44.69,124717,0
2013-02-11,44.81,44.82,43.97,44,171248,0
2013-02-12,44.11,45.65,44.08,45.5,140440,0
2013-02-13,45,45.24,44.42,44.76,129919,0
2013-02-14,44.7,45,44.41,44.97,102645,0
2013-02-15,45.22,45.59,44.77,45.01,120037,0
2013-02-19,45.11,45.64,44.92,45.02,104628,0
2013-02-20,45.11,45.12,44.19,44.22,116242,0
2013-02-21,44.18,44.25,43.35,43.8,49866,0
2013-02-22,44.12,44.49,43.83,44.49,92864,0
2013-02-25,44.58,44.95,43.15,43.18,78406,0
2013-02-26,43.32,43.72,43.19,43.37,63800,0
2013-02-27,43.21,44.1,43.21,43.58,126366,0
2013-02-28,43.35,44.5,43.35,43.86,91040,0
2013-03-01,43.49,44.79,43.06,44.15,215196,0
2013-03-04,44.12,44.58,43.71,44.5,93811,0
2013-03-05,44.82,45.5,44.3,45.18,213701,0
2013-03-06,45.42,45.54,44.86,45.22,89184,0
2013-03-07,45.27,46.36,45.17,45.79,132949,0
2013-03-08,46.23,46.66,45.49,46.48,169356,0
2013-03-11,46.46,46.52,45.79,46.2,76765,0
2013-03-12,45.99,46.08,45.4,45.89,109630,0
2013-03-13,46.05,46.18,45.69,46.06,26400,0
2013-03-14,46.05,46.5,45.66,46.48,73193,0
2013-03-15,41.1,41.2,37.05,37.45,1252638,0
2013-03-18,37.35,38.29,36.78,38.11,454197,0
2013-03-19,38.3,39.02,37.93,38.96,395457,0
2013-03-20,39.29,40.06,39.21,39.92,338342,0
2013-03-21,39.64,39.91,39.4,39.54,156510,0
2013-03-22,39.78,39.86,39.42,39.74,364174,0
2013-03-25,39.73,40.7,39.73,40.28,202207,0
2013-03-26,40.61,40.79,40.36,40.55,95046,0
2013-03-27,40.17,40.79,40.16,40.7,59405,0
2013-03-28,40.82,41.28,40.7,41.07,86870,0
2013-04-01,40.96,40.96,39.27,39.86,76428,0
2013-04-02,40.16,40.45,39.8,39.89,106949,0
2013-04-03,39.84,40.3,36.99,38.25,435924,0
2013-04-04,38.33,38.88,38.16,38.67,132798,0
2013-04-05,37.84,39.16,37.82,38.85,93084,0
2013-04-08,39.09,39.58,38.24,39.51,97510,0
2013-04-09,39.51,39.77,38.28,38.66,256295,0
2013-04-10,38.85,40.04,38.74,39.91,62886,0
2013-04-11,39.75,39.75,39.17,39.36,98536,0
2013-04-12,39.22,39.34,38.8,38.98,119695,0
2013-04-15,38.45,38.66,37.42,37.5,139764,0
2013-04-16,37.77,38.05,37.55,37.97,163923,0
2013-04-17,37.66,38.09,36.07,36.67,200454,0
2013-04-18,36.62,37.43,36.12,37.32,96893,0
2013-04-19,37.36,38.14,37.03,37.96,68063,0
2013-04-22,37.69,38.09,36.75,38,57085,0
2013-04-23,38.41,38.78,37.94,38.63,67631,0
2013-04-24,38.63,39.23,38.45,39.21,68255,0
2013-04-25,39.31,39.84,38.16,38.23,98993,0
2013-04-26,38.11,38.46,37.57,38.2,98794,0
2013-04-29,38.25,39.99,38.13,39.98,111146,0
2013-04-30,40,40,38.58,38.76,65114,0
2013-05-01,38.76,38.76,36.76,36.78,112357,0
2013-05-02,36.92,38.45,36.92,38.38,104693,0
2013-05-03,38.87,40.08,38.87,39.69,67331,0
2013-05-06,39.81,39.89,39.17,39.36,50698,0
2013-05-07,39.36,40.18,39.36,40.1,45066,0
2013-05-08,39.93,40.71,39.85,40.24,41943,0
2013-05-09,40.07,40.52,39.81,39.93,25520,0
2013-05-10,39.93,41.08,39.84,40.94,56975,0
2013-05-13,40.84,40.84,39.62,40.08,37337,0
2013-05-14,40,41.23,40,41.11,62306,0
2013-05-15,41.12,42.23,41.05,42.2,62742,0
2013-05-16,42.18,42.65,41.91,42.34,93882,0
2013-05-17,42.6,42.63,41.87,42.25,62158,0
2013-05-20,40,40.17,34.64,35.15,1376193,0
2013-05-21,35.09,35.28,34.75,35,363443,0
2013-05-22,34.81,35.97,34.81,35.39,243668,0
2013-05-23,35.12,36.01,34.96,35.97,113058,0
2013-05-24,35.88,36.04,35.6,36,83203,0
2013-05-28,36.6,36.72,36.12,36.52,187578,0
2013-05-29,36.39,36.77,36.03,36.31,168838,0
2013-05-30,36.35,36.35,35.74,35.97,112888,0
2013-05-31,36,36.5,35.6,36.07,113782,0
2013-06-03,35.47,36.43,35.2,36.38,206902,0
2013-06-04,36.22,36.74,36.2,36.45,251260,0
2013-06-05,36.25,36.55,36.18,36.21,89430,0
2013-06-06,36.28,36.64,36.01,36.6,66611,0
2013-06-07,36.78,37.1,36.47,36.72,231425,0
2013-06-10,36.71,37.31,36.66,37.27,58091,0
2013-06-11,36.86,36.86,36.44,36.49,65384,0
2013-06-12,36.62,36.62,35.84,36.05,57202,0
2013-06-13,35.98,36.71,35.8,36.68,89971,0
2013-06-14,36.51,36.6,36.25,36.34,82214,0
2013-06-17,36.71,37.13,36.32,37.02,69251,0
2013-06-18,36.98,38.12,36.66,37.82,115671,0
2013-06-19,37.92,38.1,37.53,37.65,75736,0
2013-06-20,37.04,38.38,36.69,37.94,104592,0
2013-06-21,38.21,39.29,38.11,38.87,166443,0
2013-06-24,38.5,39.3,38.31,38.85,176864,0
2013-06-25,39.3,39.3,38.07,38.44,70822,0
2013-06-26,38.7,38.99,38.38,38.43,77483,0
2013-06-27,38.89,38.89,38.02,38.42,114700,0
2013-06-28,38.39,38.43,37.66,37.85,77737,0
2013-07-01,38.03,38.73,38.03,38.42,50995,0
2013-07-02,38.41,38.72,38.1,38.33,39168,0
2013-07-03,38.05,38.56,37.91,38.45,14402,0
2013-07-05,39,39.7,38.79,39.69,40341,0
2013-07-08,39.71,39.92,39.41,39.86,49017,0
2013-07-09,39.95,39.95,38.39,38.9,178970,0
2013-07-10,38.78,41.17,38.78,41.03,109302,0
2013-07-11,41.25,41.3,40.37,40.98,83867,0
2013-07-12,40.84,41.31,40.6,40.82,66222,0
2013-07-15,40.73,41.18,40.28,40.59,84899,0
2013-07-16,40.51,40.99,39.9,40.07,102627,0
2013-07-17,39.63,39.67,38.23,38.5,231964,0
2013-07-18,38.62,39,38.33,38.76,167981,0
2013-07-19,38.75,39.26,38.5,38.7,123546,0
2013-07-22,38.66,39.2,38.17,38.36,110019,0
2013-07-23,38.41,39.5,38.41,39.34,57752,0
2013-07-24,39.45,39.94,38.82,39.42,103836,0
2013-07-25,39.25,40.38,38.8,39.93,112268,0
2013-07-26,39.57,39.94,39.05,39.75,27738,0
2013-07-29,39.73,40.26,38.72,38.88,47165,0
2013-07-30,39.13,40.04,38.79,39.19,45772,0
2013-07-31,39.18,39.8,38.31,39.19,35678,0
2013-08-01,39.56,40,39.14,39.92,43753,0
2013-08-02,39.8,40.15,39.21,39.88,39823,0
2013-08-05,39.71,40.84,39.6,40.76,56278,0
2013-08-06,40.54,41.36,39.51,40,147581,0
2013-08-07,40.04,41.25,40.02,40.77,93347,0
2013-08-08,41.1,41.77,40.73,41.39,100549,0
2013-08-09,41.22,41.5,40.87,41.01,26508,0
2013-08-12,40.83,41.04,39.75,40,87630,0
2013-08-13,40,40.7,39.7,40.33,45414,0
2013-08-14,40.22,40.71,40.2,40.63,19400,0
2013-08-15,40.18,40.18,39,39.22,35606,0
2013-08-16,38.99,39.92,38.99,39.76,47080,0
2013-08-19,39.67,40.08,39.47,39.54,25244,0
2013-08-20,39.52,40.05,39.52,39.97,58932,0
2013-08-21,39.68,39.88,39.13,39.23,45711,0
2013-08-22,39.24,40,39.24,39.91,17878,0
2013-08-23,39.91,40.12,39.75,39.96,50081,0
2013-08-26,40.16,40.16,39.56,39.69,54426,0
2013-08-27,39.28,39.43,38.34,38.47,43274,0
2013-08-28,38.7,40,38.66,39.74,59928,0
2013-08-29,39.66,39.9,39.61,39.72,43368,0
2013-08-30,39.8,39.89,38.72,39,110665,0
2013-09-03,39.63,39.66,38.59,38.97,70653,0
2013-09-04,38.91,39.05,38.83,38.9,41397,0
2013-09-05,38.87,39,38.66,38.73,29558,0
2013-09-06,38.81,38.81,37.72,38.11,65180,0
2013-09-09,38.33,38.6,37.98,38.22,93618,0
2013-09-10,38.36,39.06,38.01,38.68,119191,0
2013-09-11,38.5,38.98,38.35,38.71,117287,0
2013-09-12,38.81,39.05,38.77,38.98,80096,0
2013-09-13,39.22,39.22,38.76,38.9,36566,0
2013-09-16,39.19,39.25,38.7,38.96,44873,0
2013-09-17,38.93,39.1,38.62,39.02,94602,0
2013-09-18,38.97,39.01,38.45,38.76,62469,0
2013-09-19,38.74,38.89,38.11,38.66,43105,0
2013-09-20,38.93,39.4,38.54,38.55,128188,0
2013-09-23,38.64,38.92,38.46,38.8,110414,0
2013-09-24,38.84,39.46,38.33,38.99,124908,0
2013-09-25,38.55,39.31,38.55,38.89,34974,0
2013-09-26,39.11,39.14,38.62,39.11,40236,0
2013-09-27,38.76,39.68,38.76,39.61,30804,0
2013-09-30,39.28,39.93,39.08,39.75,85497,0
2013-10-01,39.69,40.41,39.69,40,151329,0
2013-10-02,35.85,35.94,34.25,34.45,771086,0
2013-10-03,34.49,34.63,32.77,32.78,346240,0
2013-10-04,33.43,35.38,32.33,34.95,325786,0
2013-10-07,35.25,35.25,34.68,34.94,261520,0
2013-10-08,35.04,35.04,34.34,34.35,230274,0
2013-10-09,34.39,34.92,34.14,34.44,172799,0
2013-10-10,34.84,35.44,34.77,34.97,192059,0
2013-10-11,34.75,36.88,34.75,36.73,377647,0
2013-10-14,36.42,37.13,36.39,36.77,109083,0
2013-10-15,36.71,37,36.16,36.4,138978,0
2013-10-16,36.53,37.44,36.48,37.01,126458,0
2013-10-17,36.94,37.97,36.9,37.92,120748,0
2013-10-18,38.34,38.63,37.76,38.51,129107,0
2013-10-21,38.45,38.61,38.05,38.38,78811,0
2013-10-22,38.43,39.02,38.15,38.98,123293,0
2013-10-23,38.71,39.48,38.64,39.12,158595,0
2013-10-24,39.11,40.14,39.11,39.72,122800,0
2013-10-25,39.88,39.96,38.68,39.07,67072,0
2013-10-28,38.98,39.46,37.98,38.27,101388,0
2013-10-29,38.25,38.63,37.96,38.29,78640,0
2013-10-30,38.41,38.45,37.08,37.1,178989,0
2013-10-31,37.01,37.93,36.93,37.29,68761,0
2013-11-01,37.22,37.51,36.79,37.05,146003,0
2013-11-04,37.07,39.29,37.01,39.13,265085,0
2013-11-05,38.85,38.85,37.11,37.19,84857,0
2013-11-06,37.4,37.97,36.9,37.13,44019,0
2013-11-07,37.19,37.71,36.58,36.93,102950,0
2013-11-08,36.89,37.97,36.85,37.68,100216,0
2013-11-11,37.49,37.99,37.1,37.68,45015,0
2013-11-12,37.67,37.67,36.79,37.11,145171,0
2013-11-13,36.95,38.05,36.84,37.77,86535,0
2013-11-14,37.67,38.07,37.03,37.31,41211,0
2013-11-15,37.24,38.23,36.9,38.1,31154,0
2013-11-18,38.28,39.61,37.98,39.21,117421,0
2013-11-19,39.1,39.7,38.82,39.16,195131,0
2013-11-20,39.21,39.44,38.39,38.55,38222,0
2013-11-21,38.83,39.6,38.77,39.48,56354,0
2013-11-22,39.56,39.56,38.95,39.36,73012,0
2013-11-25,39.56,39.98,39.19,39.9,35984,0
2013-11-26,39.86,41.13,39.69,40.87,121265,0
2013-11-27,40.78,40.81,40.41,40.76,33047,0
2013-11-29,40.81,40.99,40.79,40.92,18172,0
2013-12-02,40.75,40.94,39.13,39.49,65393,0
2013-12-03,39.31,39.9,39.31,39.76,68700,0
2013-12-04,39.58,39.58,37.7,38.56,76098,0
2013-12-05,38.66,40.9,37.99,40.11,117027,0
2013-12-06,40.6,40.6,39.38,39.47,66485,0
2013-12-09,39.41,40.7,39.2,40.7,128688,0
2013-12-10,40.77,40.93,38.93,39.12,61618,0
2013-12-11,39.29,39.29,38.31,38.91,139135,0
2013-12-12,38.84,38.87,38.48,38.52,67024,0
2013-12-13,38.73,38.73,37.85,38.1,111002,0
2013-12-16,38.13,39.27,38.12,39.22,94814,0
2013-12-17,38.9,39.4,38.82,39.1,34686,0
2013-12-18,38.99,40.11,38.74,40.08,68511,0
2013-12-19,39.89,39.99,39.33,39.52,34676,0
2013-12-20,39.73,40.88,39.73,40.65,118556,0
2013-12-23,40.69,41.69,40.41,41.64,79008,0
2013-12-24,41.56,42.64,41.3,42.37,116102,0
2013-12-26,42.42,42.66,42.2,42.44,31681,0
2013-12-27,42.68,42.68,42.14,42.48,76346,0
2013-12-30,42.34,42.58,41.42,41.82,303715,0
2013-12-31,41.99,42.91,41.95,42.34,112284,0
2014-01-02,42.09,42.3,41.03,41.8,89035,0
2014-01-03,41.9,43.43,41.9,42.72,99654,0
2014-01-06,42.76,42.76,41.52,41.59,198591,0
2014-01-07,41.6,41.78,40.88,41.35,151084,0
2014-01-08,41.5,46.33,41.37,44.44,283275,0
2014-01-09,43.6,44.97,43.5,44.88,198662,0
2014-01-10,46.38,47.75,46.38,47.62,253582,0
2014-01-13,47.34,47.5,46.14,46.58,152222,0
2014-01-14,46.67,47.75,46.5,47.62,97629,0
2014-01-15,47.44,48.09,47.25,47.42,90014,0
2014-01-16,47.28,47.28,46.7,46.88,51410,0
2014-01-17,46.86,46.91,46.6,46.86,33046,0
2014-01-21,46.95,46.95,46.16,46.69,82188,0
2014-01-22,46.84,46.95,46.14,46.78,58064,0
2014-01-23,46.71,46.91,46.65,46.81,84704,0
2014-01-24,46.4,46.4,44.78,45.04,82663,0
2014-01-27,45.17,45.17,44.3,44.37,60105,0
2014-01-28,44.49,44.9,43.62,43.91,107001,0
2014-01-29,43.3,47,42.95,43.44,111909,0
2014-01-30,43.93,44.05,43.13,43.27,92653,0
2014-01-31,42.37,42.66,41.73,42.33,128895,0
2014-02-03,42.4,42.56,41.86,42.25,115096,0
2014-02-04,42.29,42.75,41.99,42.64,66127,0
2014-02-05,42.27,42.63,41.7,41.96,92359,0
2014-02-06,41.81,42.22,41.79,42.09,109389,0
2014-02-07,42.09,42.65,42.09,42.55,54460,0
2014-02-10,42.39,42.7,41.96,42.59,77396,0
2014-02-11,42.52,43.94,42.52,43.56,71009,0
2014-02-12,43.28,43.56,42.6,42.83,46929,0
2014-02-13,42.5,43.93,42.5,43.48,66144,0
2014-02-14,43.51,43.89,42.54,43.23,103182,0
2014-02-18,43.19,44,42.98,43.75,33983,0
2014-02-19,43.47,43.96,42.33,42.43,44469,0
2014-02-20,42.44,43.27,42.1,42.78,35634,0
2014-02-21,42.99,43.11,42.25,42.44,75671,0
2014-02-24,42.7,43.16,42.35,42.72,72216,0
2014-02-25,42.89,42.89,42.03,42.37,64102,0
2014-02-26,42.48,42.48,41.55,42.25,90080,0
2014-02-27,42.07,42.77,41.96,42.69,98395,0
2014-02-28,42.85,43.54,42.58,43.24,85365,0
2014-03-03,43,43.47,42.69,43.25,46162,0
2014-03-04,43.97,44.7,43.73,44.12,138314,0
2014-03-05,43.97,44.24,43.34,44.11,40625,0
2014-03-06,44.24,45,43.18,44.75,96611,0
2014-03-07,44.8,45,44.39,44.68,46767,0
2014-03-10,44.5,44.5,42.56,42.91,125076,0
2014-03-11,42.8,42.81,41.5,41.86,87116,0
2014-03-12,41.47,42.56,41.07,42.5,64463,0
2014-03-13,42.46,42.7,41.43,41.84,109509,0
2014-03-14,41.66,42.75,41.58,42.09,82733,0
2014-03-17,42.28,42.84,42.21,42.75,49495,0
2014-03-18,42.85,43.81,42.59,43.76,156436,0
2014-03-19,43.62,44.15,41.86,42.3,149015,0
2014-03-20,42.48,42.55,41.49,41.7,42200,0
2014-03-21,41.7,44.74,41.54,44.4,207120,0
2014-03-24,44.43,44.52,42.45,42.87,95274,0
2014-03-25,43.13,43.56,42.5,42.7,55716,0
2014-03-26,43.1,43.26,42.42,42.45,98500,0
2014-03-27,42.35,42.62,42.3,42.48,88360,0
2014-03-28,42.61,43.47,42.27,42.61,52182,0
2014-03-31,42.73,43.53,42.68,42.86,68499,0
2014-04-01,42.88,43.73,42.61,43.4,62222,0
2014-04-02,43.51,43.59,42.85,43.47,31404,0
2014-04-03,43.35,43.53,42.4,42.59,26948,0
2014-04-04,43.04,43.04,41.96,42.7,84061,0
2014-04-07,42.55,42.84,42.1,42.45,98759,0
2014-04-08,42.6,44.12,41.76,43.5,95282,0
2014-04-09,43.56,43.64,42.78,43.45,84423,0
2014-04-10,43.39,43.88,42.64,43.4,80684,0
2014-04-11,42.86,43.24,41.4,41.65,124707,0
2014-04-14,42.21,42.31,41.2,41.48,70248,0
2014-04-15,41.44,42.17,41.1,41.93,56688,0
2014-04-16,42.33,42.92,42.16,42.83,53131,0
2014-04-17,42.83,44.1,42.66,43.93,45568,0
2014-04-21,43.8,44.84,43.8,44.5,70166,0
2014-04-22,44.4,45,44.02,44.67,47565,0
2014-04-23,44.55,45.05,44.25,44.28,39030,0
2014-04-24,44.63,44.77,43.03,43.48,43153,0
2014-04-25,43.17,43.38,42.17,42.7,82174,0
2014-04-28,42.43,43.33,42,42.87,66162,0
2014-04-29,43.23,43.32,42.02,42.08,54779,0
2014-04-30,41.92,43.26,41.45,42.89,42978,0
2014-05-01,42.7,42.86,41.56,42.53,69891,0
2014-05-02,42.54,43.6,42.51,42.68,36393,0
2014-05-05,42.39,42.47,41.48,42.17,73960,0
2014-05-06,41.96,42.53,41.49,41.73,82880,0
2014-05-07,41.74,42.09,41.45,42.08,47353,0
2014-05-08,42.13,42.36,41.36,41.44,46060,0
2014-05-09,41.25,42.91,41.25,42.56,74701,0
2014-05-12,42.65,44.44,42.57,43.84,82425,0
2014-05-13,43.72,43.72,42.28,42.42,78263,0
2014-05-14,42.24,42.24,41.08,41.18,70209,0
2014-05-15,40.86,41.53,40,41.3,64717,0
2014-05-16,41.3,41.94,40.93,41.9,40868,0
2014-05-19,41.61,43.03,41.61,42.82,41976,0
2014-05-20,42.52,42.52,40.86,41.54,65924,0
2014-05-21,41.83,42.51,41.07,41.42,78638,0
2014-05-22,41.65,42.68,40.91,42.18,49897,0
2014-05-23,42.25,43.45,41.82,43.36,45013,0
2014-05-27,43.55,44.18,42.7,43.18,41572,0
2014-05-28,43,43,42.55,42.69,30592,0
2014-05-29,42.66,42.88,42.39,42.6,70242,0
2014-05-30,42.52,42.88,41.84,41.92,79139,0
2014-06-02,41.48,41.48,38.44,38.67,144100,0
2014-06-03,38.45,38.86,37.45,38.57,128778,0
2014-06-04,38.39,38.72,37.79,38.24,74815,0
2014-06-05,38.43,39.89,38.16,39.17,102908,0
2014-06-06,39.25,39.96,39.01,39.81,109990,0
2014-06-09,39.69,40.23,39.62,39.96,33025,0
2014-06-10,39.65,39.69,39.21,39.51,36700,0
2014-06-11,39.19,39.22,38.62,38.98,47003,0
2014-06-12,38.77,39.19,38.3,38.8,37359,0
2014-06-13,38.78,39.06,38.44,38.72,43964,0
2014-06-16,38.57,39.1,38.34,38.81,44060,0
2014-06-17,38.81,39.48,38.39,39.08,44466,0
2014-06-18,39.13,39.36,38.47,39.01,34557,0
2014-06-19,39.27,39.67,39.19,39.56,24048,0
2014-06-20,39.69,39.87,39.25,39.67,88927,0
2014-06-23,39.89,39.89,39.09,39.67,28212,0
2014-06-24,39.52,40.03,38.85,38.95,68146,0
2014-06-25,36.82,39.26,36.09,39.22,157365,0
2014-06-26,39.2,39.65,38.95,39.39,42307,0
2014-06-27,39.04,40.88,39.02,40.5,240611,0
2014-06-30,40.31,41.44,39.96,41.02,76861,0
2014-07-01,41.33,43.11,40.92,42.54,157046,0
2014-07-02,42.56,43.34,42.31,42.79,57000,0
2014-07-03,42.88,43.52,42.88,43.44,30409,0
2014-07-07,43.16,43.53,41.36,41.95,103127,0
2014-07-08,41.86,43.01,41.61,42.96,91598,0
2014-07-09,42.96,43.21,42.13,43.2,96793,0
2014-07-10,42.36,42.48,41.57,41.78,46689,0
2014-07-11,41.66,41.93,41.35,41.41,34466,0
2014-07-14,41.89,42.3,41.63,41.99,52242,0
2014-07-15,41.97,42.12,41.01,41.14,52313,0
2014-07-16,41.47,41.68,41,41.23,47607,0
2014-07-17,40.91,41.25,40.75,40.99,92492,0
2014-07-18,40.8,41.46,40.8,41.3,69622,0
2014-07-21,40.87,41.22,40.57,40.88,34768,0
2014-07-22,40.89,41.45,40.66,40.96,42070,0
2014-07-23,40.92,41.34,40.7,40.85,17321,0
2014-07-24,41,41,39.98,40.33,34881,0
2014-07-25,39.85,40.04,39.36,39.68,42768,0
2014-07-28,39.67,39.83,39.05,39.52,38110,0
2014-07-29,39.52,40.43,39.39,39.81,70595,0
2014-07-30,40.09,40.59,39.77,40.38,66318,0
2014-07-31,39.94,40.27,39.58,39.61,91602,0
2014-08-01,39.71,39.71,38.94,39.19,33741,0
2014-08-04,39.2,39.92,39.02,39.58,54319,0
2014-08-05,39.41,40.6,39.27,40.49,101679,0
2014-08-06,39.8,40.68,39.16,40.12,91080,0
2014-08-07,40.15,40.44,39.14,39.45,89132,0
2014-08-08,39.37,40.49,39.37,40.07,140095,0
2014-08-11,40.37,40.61,39.57,40.4,254211,0
2014-08-12,40.18,40.79,40.18,40.39,85126,0
2014-08-13,40.57,40.72,40.04,40.39,66860,0
2014-08-14,40.34,40.58,39.83,40.07,115656,0
2014-08-15,40.55,40.55,39.47,39.86,51190,0
2014-08-18,40.28,40.5,40.1,40.45,38471,0
2014-08-19,40.53,40.54,40.28,40.35,23408,0
2014-08-20,40.02,40.02,39.25,39.51,33707,0
2014-08-21,39.57,39.91,38.75,39.4,63092,0
2014-08-22,39.36,39.69,39.04,39.45,129141,0
2014-08-25,39.42,39.58,38.94,39.05,34373,0
2014-08-26,39.16,39.4,38.77,39.36,52655,0
2014-08-27,39.3,41.32,39.21,39.88,281393,0
2014-08-28,39.68,40.02,39.5,39.75,44306,0
2014-08-29,39.76,40.03,39.39,39.91,37138,0
2014-09-02,40.13,40.74,39.78,40.67,41442,0
2014-09-03,40.81,40.99,40.29,40.71,78013,0
2014-09-04,40.76,41.23,40.27,40.59,70606,0
2014-09-05,40.38,41.34,40.37,40.99,90837,0
2014-09-08,41,41.17,40.73,40.99,39527,0
2014-09-09,40.85,41.11,40.31,40.55,85446,0
2014-09-10,40.54,41.11,39.95,40.82,110967,0
2014-09-11,40.54,41.4,40.54,41.13,37401,0
2014-09-12,41.24,41.24,40.14,40.71,54726,0
2014-09-15,40.63,40.74,40.05,40.18,72285,0
2014-09-16,40.2,40.31,39.75,40.21,44670,0
2014-09-17,40.14,40.5,39.67,39.97,23833,0
2014-09-18,40.01,40.25,39.8,40.13,27638,0
2014-09-19,40.21,40.44,38.69,39.01,94085,0
2014-09-22,38.73,39.26,38.38,39.01,45942,0
2014-09-23,38.78,39.44,38.53,39.06,67061,0
2014-09-24,39,39.07,38.47,38.85,38524,0
2014-09-25,38.57,38.57,37.79,38.2,72039,0
2014-09-26,38.22,38.74,38.14,38.72,48234,0
2014-09-29,38.22,38.83,38.08,38.48,57197,0
2014-09-30,38.41,38.7,37.75,37.91,66742,0
2014-10-01,37.77,38.28,36.74,37.11,50010,0
2014-10-02,37.21,37.71,36.89,37.47,50580,0
2014-10-03,37.93,38.47,37.7,38.06,93033,0
2014-10-06,38.1,38.51,37.61,37.71,95551,0
2014-10-07,37.4,38.72,35.18,38.1,217121,0
2014-10-08,38.14,39.24,37.79,38.88,114891,0
2014-10-09,38.91,38.91,37.49,37.92,93311,0
2014-10-10,37.63,38.5,37.42,37.71,67488,0
2014-10-13,37.67,39.08,37.44,38.21,61754,0
2014-10-14,38.87,39.84,38.13,38.46,111847,0
2014-10-15,37.83,39.06,37.82,38.3,140858,0
2014-10-16,37.92,38.82,37.74,38.51,158268,0
2014-10-17,39.06,39.11,38.4,38.75,76441,0
2014-10-20,38.52,39.09,38.12,38.72,97268,0
2014-10-21,38.78,40.01,38.51,39.98,106667,0
2014-10-22,39.93,39.93,39.31,39.34,61306,0
2014-10-23,39.64,40.48,39.63,40.03,84539,0
2014-10-24,40.15,40.17,39.7,39.97,60644,0
2014-10-27,39.83,40,39.12,39.84,39193,0
2014-10-28,40.12,41.51,39.75,41.32,93660,0
2014-10-29,41.34,41.52,40.49,40.92,48968,0
2014-10-30,41.03,41.74,40.87,41.63,47960,0
2014-10-31,42.04,42.2,41.4,42.14,81132,0
2014-11-03,42.09,42.42,41.32,41.47,124565,0
2014-11-04,41.24,42.42,41.24,42.25,75515,0
2014-11-05,42.45,42.63,41.64,42.45,131940,0
2014-11-06,42.44,42.64,42.03,42.49,162635,0
2014-11-07,42.34,43.03,42.28,42.71,80688,0
2014-11-10,42.86,43.34,42.33,43.18,40540,0
2014-11-11,43,43.39,42.54,43.35,85370,0
2014-11-12,43.02,44.28,42.99,44,81161,0
2014-11-13,44.13,44.36,43.09,43.19,89767,0
2014-11-14,43.19,43.19,42.76,42.93,46816,0
2014-11-17,42.77,43.28,41.97,42.13,60970,0
2014-11-18,42.2,42.36,41.84,42.06,59962,0
2014-11-19,42.08,42.08,41.2,41.3,61316,0
2014-11-20,41.14,41.38,40.62,40.92,80615,0
2014-11-21,41.3,41.55,40.52,40.71,134574,0
2014-11-24,40.89,41.75,40.88,41.2,78234,0
2014-11-25,41.37,41.47,40.91,41.31,33895,0
2014-11-26,41.44,41.51,41.05,41.2,52930,0
2014-11-28,41.32,41.6,40.57,40.61,44424,0
2014-12-01,40.68,40.68,38.29,38.38,135673,0
2014-12-02,38.35,39,38.31,38.89,132765,0
2014-12-03,38.79,39.84,38.61,39.4,179364,0
2014-12-04,39.52,39.52,38.84,39.14,63934,0
2014-12-05,39.05,40.34,38.69,40.24,100135,0
2014-12-08,40,40.87,38.4,38.79,102760,0
2014-12-09,38.31,39.71,38.31,39.32,105318,0
2014-12-10,39.06,39.64,38.68,38.71,75295,0
2014-12-11,39,39.24,38.07,38.21,77056,0
2014-12-12,37.9,39.11,37.3,38.5,101991,0
2014-12-15,38.87,38.93,38.02,38.05,60958,0
2014-12-16,38.05,38.48,37.4,37.47,101152,0
2014-12-17,37.53,38.36,36.8,38.23,127404,0
2014-12-18,38.65,38.91,38.02,38.84,54696,0
2014-12-19,38.75,38.75,37.69,38.48,114811,0
2014-12-22,38.5,39.49,38.36,39.47,58316,0
2014-12-23,39.57,40.8,39.48,40.19,58833,0
2014-12-24,40.18,40.68,40.13,40.33,39395,0
2014-12-26,40.56,41.42,40.17,41.02,49172,0
2014-12-29,41,41.25,40.89,41.06,46905,0
2014-12-30,40.73,41.39,40.65,41.05,36362,0
2014-12-31,41.14,41.27,40.26,40.46,66799,0
2015-01-02,40.49,40.54,39.02,40.04,31899,0
2015-01-05,39.7,40.06,38.5,38.82,78061,0
2015-01-06,38.81,38.81,37.29,37.81,148688,0
2015-01-07,39.74,39.84,35.44,37.43,214925,0
2015-01-08,37.79,38.04,37.07,37.75,148570,0
2015-01-09,37.64,37.65,37.04,37.37,124194,0
2015-01-12,37.26,37.65,36.66,37.35,94136,0
2015-01-13,37.52,38.64,37.45,38.25,113660,0
2015-01-14,38.09,39.3,38.09,38.98,186348,0
2015-01-15,38.94,38.94,37.26,37.57,78493,0
2015-01-16,37.36,37.93,37.27,37.77,79832,0
2015-01-20,37.69,37.9,37.03,37.31,114893,0
2015-01-21,37.05,37.72,36.91,37.56,96142,0
2015-01-22,37.7,38.35,37.29,38.22,80364,0
2015-01-23,38.35,38.57,37.78,37.98,48075,0
2015-01-26,37.82,38.66,37.6,38.65,64573,0
2015-01-27,38.21,38.98,38.03,38.75,71396,0
2015-01-28,39,39,37.7,37.83,115145,0
2015-01-29,38.02,39.1,37.71,38.95,93226,0
2015-01-30,38.52,39.13,37.64,38.14,184972,0
2015-02-02,38.11,39.42,37.78,38.98,124059,0
2015-02-03,39.03,40.31,39.03,39.8,152973,0
2015-02-04,39.74,40,38.95,39.24,106701,0
2015-02-05,39.22,39.76,39.14,39.63,112297,0
2015-02-06,39.6,39.6,38.93,39.46,99420,0
2015-02-09,39.84,39.84,38.67,38.78,107471,0
2015-02-10,38.95,38.95,37.9,38.37,110630,0
2015-02-11,38.37,38.96,37.96,38.65,84403,0
2015-02-12,38.78,39.34,38.59,39.33,117780,0
2015-02-13,39.27,39.8,38.64,39.07,107272,0
2015-02-17,39.02,39.11,38.43,38.53,51008,0
2015-02-18,38.58,39.31,38.36,39.28,59459,0
2015-02-19,39.11,39.62,39.11,39.34,114743,0
2015-02-20,39.41,39.7,38.85,39.51,74138,0
2015-02-23,39.41,39.41,38.53,39.05,80657,0
2015-02-24,39,39.66,38.9,39.47,63721,0
2015-02-25,39.57,39.89,38.72,38.94,104403,0
2015-02-26,38.81,39.29,38.54,39.02,86803,0
2015-02-27,39,39,38.29,38.4,68999,0
2015-03-02,38.26,38.8,38.03,38.25,42100,0
2015-03-03,38.04,38.34,37.33,37.47,80000,0
2015-03-04,37.13,37.37,36.54,36.95,112900,0
2015-03-05,36.9,37.73,36.68,37.22,213300,0
2015-03-06,36.86,37.32,36.7,36.98,124200,0
2015-03-09,37.03,37.18,36.48,36.75,118200,0
2015-03-10,36.51,36.83,35.85,35.93,126900,0
2015-03-11,36.02,36.43,35.6,36.08,114700,0
2015-03-12,36.39,37.38,36.39,37.19,98600,0
2015-03-13,37.04,37.52,36.42,37.4,75700,0
2015-03-16,37.58,37.88,37.31,37.56,68900,0
2015-03-17,37.32,37.64,37,37.27,81500,0
2015-03-18,37.14,38.51,36.9,38.33,126600,0
2015-03-19,38.09,38.89,38.09,38.5,100500,0
2015-03-20,38.8,39.3,38.25,39.06,126000,0
2015-03-23,39.15,39.51,38.34,38.5,76500,0
2015-03-24,38.36,38.7,38.08,38.51,80700,0
2015-03-25,38.63,38.94,38.16,38.71,87300,0
2015-03-26,38.71,39.09,38.28,38.97,63300,0
2015-03-27,38.89,39.65,38.81,39.57,94700,0
2015-03-30,39.87,39.87,39.26,39.44,47100,0
2015-03-31,39.08,39.24,38.65,38.98,49450,0
2015-04-01,38.8,39.08,38.47,38.97,70000,0
2015-04-02,38.86,39.41,38.81,39.03,62000,0
2015-04-06,39.04,39.74,38.99,39.51,242600,0
2015-04-07,39.4,40,39,39.95,175469,0
2015-04-08,39.45,39.85,38.3,39.3,179600,0
2015-04-09,39.18,39.64,38.82,39.14,258656,0
2015-04-10,38.73,39.26,38.69,38.82,68400,0
2015-04-13,38.76,39.22,38.42,38.48,59100,0
2015-04-14,38.48,38.77,38.01,38.58,56700,0
2015-04-15,39.43,40.28,38.95,39.99,271888,0
2015-04-16,40.06,40.86,39.86,40.45,138488,0
2015-04-17,40.19,40.27,39.72,39.79,144300,0
2015-04-20,40.15,40.73,40.01,40.35,47333,0
2015-04-21,40.52,40.74,39.97,40.6,61881,0
2015-04-22,40.72,40.99,40.28,40.59,50456,0
2015-04-23,40.47,40.98,40.41,40.69,63100,0
2015-04-24,41.16,41.16,40.22,40.34,55792,0
2015-04-27,40.43,41.07,40.31,40.38,59600,0
2015-04-28,40.5,40.97,40.17,40.87,44490,0
2015-04-29,40.6,40.6,39.95,40.07,77700,0
2015-04-30,39.94,39.95,38.94,39.08,81600,0
2015-05-01,39.08,39.41,38.82,39.17,59700,0
2015-05-04,39.38,41.22,39.38,40.65,132300,0
2015-05-05,40.45,41.01,38.9,38.97,142400,0
2015-05-06,39.01,39.37,38.46,38.9,102827,0
2015-05-07,38.78,39.35,38.69,39.07,71069,0
2015-05-08,39.36,39.43,39,39.2,124400,0
2015-05-11,39.31,39.7,39.31,39.54,52700,0
2015-05-12,39.14,39.46,38.67,39.3,44932,0
2015-05-13,39.46,39.61,39.1,39.38,71400,0
2015-05-14,39.56,39.89,39.4,39.72,63600,0
2015-05-15,39.73,40.4,39.35,39.81,140192,0
2015-05-18,39.56,39.98,39.25,39.85,49266,0
2015-05-19,39.86,40.39,39.58,40.21,60074,0
2015-05-20,40.25,40.4,39.88,40.08,29900,0
2015-05-21,39.92,40.61,39.8,40.12,43400,0
2015-05-22,40,40.39,39.78,39.85,69600,0
2015-05-26,39.69,39.69,38.79,39.21,51449,0
2015-05-27,39.17,39.66,38.97,39.42,42900,0
2015-05-28,39.2,39.91,39.11,39.84,61065,0
2015-05-29,39.73,39.93,39.15,39.8,59300,0
2015-06-01,39.99,40.48,39.57,40.05,49464,0
2015-06-02,39.88,40.34,39.87,40.07,37697,0
2015-06-03,40.2,40.94,40.12,40.77,58000,0
2015-06-04,40.4,40.58,39.8,39.92,48900,0
2015-06-05,39.88,40.59,39.75,40.54,40600,0
2015-06-08,40.33,40.53,39.91,39.96,24600,0
2015-06-09,39.88,40.56,39.39,40.09,60750,0
2015-06-10,40.42,41.33,40.27,41.02,58859,0
2015-06-11,40.95,41.33,40.91,41.28,47781,0
2015-06-12,41.24,41.53,40.81,41.1,53900,0
2015-06-15,40.71,40.71,39.79,40.17,59800,0
2015-06-16,40.04,40.89,40.01,40.7,40800,0
2015-06-17,40.9,41.03,40.46,40.62,45800,0
2015-06-18,40.8,41.56,40.52,41.26,84600,0
2015-06-19,41.14,41.45,40.7,41.24,77200,0
2015-06-22,41.42,41.58,40.89,41.3,36100,0
2015-06-23,41.43,41.43,40.72,40.99,64240,0
2015-06-24,40.93,40.96,40.73,40.75,54000,0
2015-06-25,40.92,41.27,40.56,40.94,49800,0
2015-06-26,41.15,41.53,40.93,41.2,109000,0
2015-06-29,40.98,41.51,40.17,40.22,59500,0
2015-06-30,40.45,40.58,39.97,40.25,45359,0
2015-07-01,40.52,41.2,39.95,40.66,51800,0
2015-07-02,40.64,40.64,39.52,39.79,48900,0
2015-07-06,39.27,40.97,38.95,40.89,134200,0
2015-07-07,41.35,43.13,41.03,43.09,140700,0
2015-07-08,42.88,43.44,42.61,43.21,165300,0
2015-07-09,43.54,43.96,43.18,43.45,219900,0
2015-07-10,44,45.38,44,45.17,99100,0
2015-07-13,45.49,45.78,44.24,44.36,86300,0
2015-07-14,44.46,44.63,44.17,44.43,67334,0
2015-07-15,44.34,44.67,43.95,44.19,30988,0
2015-07-16,44.7,45.35,44.2,44.42,36900,0
2015-07-17,44.56,44.71,44.19,44.53,82900,0
2015-07-20,44.72,44.72,43.94,44.17,70100,0
2015-07-21,44.08,44.8,43.73,44.33,57700,0
2015-07-22,44.01,44.69,44.01,44.47,66000,0
2015-07-23,44.64,44.64,43.32,43.43,39200,0
2015-07-24,43.29,43.6,42.83,43.06,64400,0
2015-07-27,43.13,43.48,42.8,43.02,47200,0
2015-07-28,43.26,43.26,41.9,42.86,53200,0
2015-07-29,42.77,43.97,42.77,43.69,63400,0
2015-07-30,43.28,43.61,42.97,43.2,71400,0
2015-07-31,43.28,43.97,43,43.4,65400,0
2015-08-03,43.24,43.41,42.75,43.34,38265,0
2015-08-04,43.43,43.69,42.96,43.44,44000,0
2015-08-05,47.55,47.55,44.63,44.8,82000,0
2015-08-06,45.01,45.76,44.09,45.58,159325,0
2015-08-07,45.37,45.73,44.42,45.31,150400,0
2015-08-10,45.54,46.83,45.54,46.49,112900,0
2015-08-11,46.3,47.4,46.25,46.46,76398,0
2015-08-12,46.05,46.15,45.23,45.66,82400,0
2015-08-13,45.48,45.65,44.54,44.82,145500,0
2015-08-14,44.67,46.2,44.67,45.8,55700,0
2015-08-17,45.62,45.93,45.1,45.62,173000,0
2015-08-18,45.51,45.71,44.7,44.81,106100,0
2015-08-19,44.54,45.67,44.27,45.12,52600,0
2015-08-20,44.84,45.23,44.11,44.18,82600,0
2015-08-21,43.45,43.61,41.94,42,198100,0
2015-08-24,40,41.37,39.9,40.73,258754,0
2015-08-25,41.78,41.98,40.97,41.01,114000,0
2015-08-26,41.69,42.03,41.18,42.02,75500,0
2015-08-27,42.25,42.63,41.47,42.29,83800,0
2015-08-28,42.15,42.51,41.7,42.01,46300,0
2015-08-31,42.16,42.22,41.46,41.84,94500,0
2015-09-01,40.86,41.97,40.86,41.48,179500,0
2015-09-02,42.02,42.27,41.58,42.07,73800,0
2015-09-03,42.01,42.48,42.01,42.13,115200,0
2015-09-04,41.58,41.99,41.51,41.79,72800,0
2015-09-08,42.21,42.4,41.63,42.15,75600,0
2015-09-09,42.17,42.63,41.93,42.06,74400,0
2015-09-10,42.07,42.78,41.76,42.34,59715,0
2015-09-11,42,42.7,41.99,42.64,32700,0
2015-09-14,42.66,42.7,41.65,41.79,105600,0
2015-09-15,41.85,42.69,41.64,42.48,55300,0
2015-09-16,42.68,43.15,42.16,42.93,83400,0
2015-09-17,42.92,43.69,42.88,43.19,97468,0
2015-09-18,42.63,43.48,42.17,42.51,106800,0
2015-09-21,42.64,43.38,42.53,42.72,61100,0
2015-09-22,42.29,42.29,41.18,41.3,69400,0
2015-09-23,41.46,42.05,41.32,41.59,77086,0
2015-09-24,41.12,41.33,40.73,41.06,86005,0
2015-09-25,41.3,41.36,40.73,41.06,119000,0
2015-09-28,40.94,41.36,40.6,41.01,140422,0
2015-09-29,35.05,35.77,31.99,33.08,824100,0
2015-09-30,32.05,32.39,30.81,32.12,288300,0
2015-10-01,32.13,33.12,31.99,32.79,195300,0
2015-10-02,32.69,33.33,32.32,33.31,108300,0
2015-10-05,33.75,35.54,33.75,35.36,217048,0
2015-10-06,35.29,35.32,33.76,34.22,158800,0
2015-10-07,34.9,35.12,32.09,33.28,233100,0
2015-10-08,33.3,33.79,32.91,33.58,197700,0
2015-10-09,33.74,34.09,33.27,33.96,167600,0
2015-10-12,33.96,34.07,33.59,34.03,90519,0
2015-10-13,33.72,33.97,33.49,33.66,176100,0
2015-10-14,33.74,33.74,33.16,33.35,110300,0
2015-10-15,33.51,33.91,32.59,33.91,90300,0
2015-10-16,34.02,34.11,33.02,33.33,92600,0
2015-10-19,33.15,33.44,32.6,33.08,135536,0
2015-10-20,33.03,33.53,32.77,33.18,64655,0
2015-10-21,33.19,33.19,31.65,31.66,89200,0
2015-10-22,31.94,32.88,31.7,32.79,95200,0
2015-10-23,33.12,33.49,32.81,33.19,82900,0
2015-10-26,33.22,33.42,33.02,33.36,86900,0
2015-10-27,33.23,33.38,32.97,33.3,138000,0
2015-10-28,33.48,34.69,33.28,34.61,169100,0
2015-10-29,34.55,34.72,33.82,34.18,112600,0
2015-10-30,34.3,35.07,34.19,35,177700,0
2015-11-02,34.8,35.93,34.53,35.61,668540,0
2015-11-03,36.29,38.47,36.29,38.43,351000,0
2015-11-04,38.73,38.94,37.96,38.57,139638,0
2015-11-05,38.56,38.73,37.96,38.5,144800,0
2015-11-06,38.32,38.71,38.05,38.7,104800,0
2015-11-09,38.56,38.56,37.9,38.14,164986,0
2015-11-10,37.95,38.3,37.75,38.03,386100,0
2015-11-11,38.16,38.61,37.65,38.32,106800,0
2015-11-12,38.05,38.2,37.57,37.72,287800,0
2015-11-13,37.42,38.44,37.37,37.9,148700,0
2015-11-16,38.04,38.24,37.51,37.97,87800,0
2015-11-17,37.89,38.46,37.58,38.02,136000,0
2015-11-18,37.96,38.72,37.88,38.42,153700,0
2015-11-19,38.27,38.45,38.09,38.23,104000,0
2015-11-20,38.55,39.46,38.43,38.96,126600,0
2015-11-23,38.78,39.14,38.39,38.45,57500,0
2015-11-24,38.39,38.92,38.19,38.78,34700,0
2015-11-25,38.73,38.9,38.54,38.65,43000,0
2015-11-27,38.58,38.9,38.52,38.7,41300,0
2015-11-30,38.56,38.8,38.15,38.18,133600,0
2015-12-01,38.39,38.99,37.87,38.85,299955,0
2015-12-02,38.91,39.52,38.78,38.97,106325,0
2015-12-03,39.25,39.35,37.74,37.81,77158,0
2015-12-04,37.78,38.14,37.28,37.6,67800,0
2015-12-07,37.7,37.7,36.23,36.45,85200,0
2015-12-08,36.2,36.52,35.63,36.38,82065,0
2015-12-09,36.4,36.61,35.54,35.74,113300,0
2015-12-10,35.65,35.99,35.6,35.7,44800,0
2015-12-11,35.12,35.36,34.01,34.16,87900,0
2015-12-14,34.28,34.83,33.78,34.63,163396,0
2015-12-15,34.75,34.89,33.58,34.28,116700,0
2015-12-16,34.38,34.39,33.18,33.78,93600,0
2015-12-17,33.75,33.95,32.68,32.75,98700,0
2015-12-18,32.62,32.62,31.6,31.77,314100,0
2015-12-21,32.11,32.13,31.58,32.13,82600,0
2015-12-22,32.15,32.66,31.64,32.57,63238,0
2015-12-23,32.69,32.9,32.18,32.35,54300,0
2015-12-24,32.35,32.98,32.35,32.62,49599,0
2015-12-28,32.64,32.9,31.8,32.1,59762,0
2015-12-29,32.37,32.61,31.87,32.26,49887,0
2015-12-30,32.27,32.75,32.01,32.23,94369,0
2015-12-31,32.21,32.41,31.65,31.96,85688,0
2016-01-04,31.36,31.865,30.26,31.15,136063,0
2016-01-05,31.37,31.37,30.45,31.12,145030,0
2016-01-06,30.71,30.78,29.84,30.11,139836,0
2016-01-07,29.86,29.86,27.53,28.1,320686,0
2016-01-08,28.04,28.22,27.69,28.13,185708,0
2016-01-11,28.28,28.51,27.09,28.04,174072,0
2016-01-12,27.43,28.33,26.215,27.87,456473,0
2016-01-13,28.05,28.05,25.72,25.92,196044,0
2016-01-14,25.97,27.02,25.47,26.53,150773,0
2016-01-15,25.91,26.02,24.885,25.63,122810,0
2016-01-19,25.84,25.94,23.87,24.11,210200,0
2016-01-20,23.79,24.02,23.25,23.71,362891,0
2016-01-21,23.7,24.3,23.39,23.78,273905,0
2016-01-22,24.2,24.61,24.01,24.47,175730,0
2016-01-25,24.33,24.59,23.645,23.68,120811,0
2016-01-26,23.74,24.19,23.48,23.91,95244,0
2016-01-27,23.91,24.02,23.35,23.59,161671,0
2016-01-28,23.8,23.99,23.4465,23.79,67041,0
2016-01-29,23.97,24.41,23.86,24,349441,0
2016-02-01,23.87,24.08,23.17,23.71,243535,0
2016-02-02,23.48,23.55,22.3,22.5,178361,0
2016-02-03,22.68,22.68,21.61,22.24,143594,0
2016-02-04,22.18,22.89,22.18,22.86,97356,0
2016-02-05,22.77,23.04,22.32,22.9,285145,0
2016-02-08,22.62,22.82,22.18,22.8,194263,0
2016-02-09,22.46,22.78,21.75,22.01,128737,0
2016-02-10,22.21,22.705,21.92,22.02,100909,0
2016-02-11,22.45,22.93,22.29,22.67,177298,0
2016-02-12,22.84,23.29,22.77,23.13,96885,0
2016-02-16,23.31,23.69,22.85,23.63,110570,0
2016-02-17,23.81,25.01,23.52,24.99,209748,0
2016-02-18,24.97,24.97,24.01,24.07,130445,0
2016-02-19,24.03,24.17,23.64,24.04,77870,0
2016-02-22,24.26,24.462,23.94,23.99,135030,0
2016-02-23,23.9,24.51,23.75,24.3,187120,0
2016-02-24,24.12,24.49,23.715,24.28,133968,0
2016-02-25,24.35,24.35,23.731,24.12,75460,0
2016-02-26,24.24,25.57,23.76,25.37,186155,0
2016-02-29,25.39,25.7,25.01,25.63,426687,0
2016-03-01,25.74,25.74,24.89,25.3,195150,0
2016-03-02,25.24,26.21,24.88,26.2,258269,0
2016-03-03,26.1,26.78,25.99,26.58,188841,0
2016-03-04,26.66,26.66,25.65,25.84,170095,0
2016-03-07,25.75,26.47,25.5,26.34,190111,0
2016-03-08,26.27,26.31,25.55,25.59,149076,0
2016-03-09,25.77,25.86,25.25,25.51,120210,0
2016-03-10,25.53,25.53,23.13,23.94,200608,0
2016-03-11,24.05,24.86,23.9,24.84,107434,0
2016-03-14,24.84,25.98,24.72,25.78,132339,0
2016-03-15,25.48,25.79,25.05,25.63,206255,0
2016-03-16,25.58,26.61,25.55,25.6,170385,0
2016-03-17,25.65,26.47,25.46,26.3,198691,0
2016-03-18,26.46,27.42,26.39,27.41,320727,0
2016-03-21,27.43,28.28,27.09,28.26,177640,0
2016-03-22,28.02,29.49,28.02,29.38,334348,0
2016-03-23,29.35,29.4,28.77,29.33,599137,0
2016-03-24,29.08,29.19,27.915,28.57,245611,0
2016-03-28,28.96,29.71,28.53,29.54,207388,0
2016-03-29,29.39,30.02,29.15,29.99,151577,0
2016-03-30,30.14,30.68,29.94,30.5,308019,0
2016-03-31,30.54,30.72,29.97,30.38,182233,0
2016-04-01,30.09,30.46,29.725,30.29,169263,0
2016-04-04,30.25,30.315,29.87,29.99,313424,0
2016-04-05,29.81,29.92,28.99,29.37,261443,0
2016-04-06,29.4,29.715,29.14,29.24,150067,0
2016-04-07,29.07,29.6299,28.87,29.13,209771,0
2016-04-08,29.36,29.51,28.96,29.38,176194,0
2016-04-11,29.37,30.96,29.17,29.72,212812,0
2016-04-12,29.58,30.315,29.58,30,145190,0
2016-04-13,30,31.32,30,31.25,185203,0
2016-04-14,31.37,32.49,31.08,31.71,204157,0
2016-04-15,31.59,31.93,30.64,30.91,177692,0
2016-04-18,30.79,31,30.61,30.77,169612,0
2016-04-19,31.01,31.49,30.78,31.01,117938,0
2016-04-20,30.91,31.45,30.02,31.13,112434,0
2016-04-21,31,31.19,30.24,30.62,206764,0
2016-04-22,30.52,31.17,30.52,31.13,82959,0
2016-04-25,31.12,31.17,29.95,30.01,121714,0
2016-04-26,30.14,30.56,29.95,30.47,163872,0
2016-04-27,30.53,30.6,29.87,30.52,164292,0
2016-04-28,30.4,30.71,29.24,29.31,140305,0
2016-04-29,29.29,29.49,28.53,28.73,143477,0
2016-05-02,28.83,29.05,28.19,28.52,171049,0
2016-05-03,28.24,28.6,27.51,28.44,227344,0
2016-05-04,28.15,28.81,28.15,28.51,132151,0
2016-05-05,28.77,28.93,27.78,27.99,423513,0
2016-05-06,27.95,28.1761,27.16,27.93,620214,0
2016-05-09,28.03,28.37,27.21,27.26,152533,0
2016-05-10,27.42,27.42,24.46,26.01,827500,0
2016-05-11,25.82,25.82,25.33,25.7,608083,0
2016-05-12,25.81,26.15,25.4,26.03,355051,0
2016-05-13,26.05,26.16,25.76,26.06,170195,0
2016-05-16,26.08,26.325,25.92,26.01,180368,0
2016-05-17,26.04,26.38,25.83,25.95,197066,0
2016-05-18,25.84,26,25.57,25.73,164399,0
2016-05-19,25.5,25.83,25.04,25.24,82651,0
2016-05-20,25.23,25.66,25.06,25.35,93552,0
2016-05-23,25.39,25.46,25.07,25.25,85305,0
2016-05-24,25.32,26.05,25.12,26,120291,0
2016-05-25,25.95,26.56,25.95,26.48,126189,0
2016-05-26,26.32,26.715,25.91,25.97,146593,0
2016-05-27,25.97,26.175,25.77,26.06,85101,0
2016-05-31,29.48,30.55,28.13,30.32,5136745,0
2016-06-01,30,30.15,29.32,30.08,648886,0
2016-06-02,30.01,30.01,29.64,29.83,459365,0
2016-06-03,29.78,29.78,29.08,29.25,339513,0
2016-06-06,29.17,29.54,29.03,29.05,307728,0
2016-06-07,29.01,29.225,28.78,28.85,248347,0
2016-06-08,28.89,29.1892,28.79,28.99,304188,0
2016-06-09,28.92,29.04,28.62,28.88,229778,0
2016-06-10,28.9,29.01,28.045,28.13,168002,0
2016-06-13,28.08,28.22,27.68,28,344243,0
2016-06-14,28.01,28.165,27.382,27.97,329347,0
2016-06-15,27.78,28.1,27.34,27.49,361977,0
2016-06-16,27.34,27.46,26.53,27.43,327298,0
2016-06-17,27.5,27.905,27.21,27.67,366030,0
2016-06-20,27.92,28.35,27.64,27.66,124274,0
2016-06-21,27.53,27.895,26.59,27.25,466258,0
2016-06-22,27.22,27.475,26.48,26.51,160948,0
2016-06-23,26.55,26.83,26.24,26.71,229353,0
2016-06-24,25.8,25.84,24.94,25.22,348123,0
2016-06-27,24.95,25.175,23.78,23.84,265345,0
2016-06-28,24,24.28,23.53,23.57,201153,0
2016-06-29,23.89,24.08,23.57,24.05,173082,0
2016-06-30,24.17,24.84,23.87,24.83,168636,0
2016-07-01,24.77,25.33,24.72,25.32,158086,0
2016-07-05,25.04,25.34,24.39,24.52,181936,0
2016-07-06,24.35,25.03,24.1,24.93,189646,0
2016-07-07,24.92,25.79,24.92,25.73,254141,0
2016-07-08,25.88,26.72,25.72,26.47,264708,0
2016-07-11,26.74,26.99,26.29,26.84,103243,0
2016-07-12,27.1,27.385,27.035,27.21,217935,0
2016-07-13,27.3,27.55,27.03,27.26,196790,0
2016-07-14,27.44,27.54,27.19,27.31,120267,0
2016-07-15,27.45,27.72,27.28,27.66,147340,0
2016-07-18,27.54,27.86,27.54,27.74,114714,0
2016-07-19,27.76,27.82,27.28,27.5,153662,0
2016-07-20,27.46,27.79,27.28,27.59,181113,0
2016-07-21,27.52,27.94,27.42,27.79,139250,0
2016-07-22,27.79,27.93,27.31,27.7,131856,0
2016-07-25,27.7,27.87,27.17,27.19,152076,0
2016-07-26,27.13,27.9,27.13,27.82,135611,0
2016-07-27,27.91,28.05,27.41,27.76,98442,0
2016-07-28,27.85,27.98,27.495,27.63,130012,0
2016-07-29,27.59,28.16,26.95,27.61,218394,0
2016-08-01,27.65,27.83,27.25,27.43,153089,0
2016-08-02,27.37,27.64,26.69,26.81,269267,0
2016-08-03,26.79,27.225,26.46,26.96,359382,0
2016-08-04,26.91,27.16,26.24,26.3,280497,0
2016-08-05,26.39,26.92,26.2,26.81,372813,0
2016-08-08,26.93,27.5,26.93,27.27,258449,0
2016-08-09,26.51,31.62,26.03,30.01,670845,0
2016-08-10,30.01,30.87,29.44,30.6,311802,0
2016-08-11,30.69,31.32,30.58,31.25,234183,0
2016-08-12,31.33,32.03,31.11,31.97,242839,0
2016-08-15,32.38,33.71,32.05,33.3,338730,0
2016-08-16,33.19,33.41,32.88,32.92,255396,0
2016-08-17,32.84,32.9,32.29,32.36,136365,0
2016-08-18,32.46,33.41,32.04,33.05,165445,0
2016-08-19,32.97,33.08,32.32,32.91,187302,0
2016-08-22,32.91,32.91,32.27,32.34,119791,0
2016-08-23,32.39,32.51,32.23,32.24,290541,0
2016-08-24,32.05,32.8,32.05,32.23,184533,0
2016-08-25,32.04,32.33,31.98,32.3,85053,0
2016-08-26,32.29,32.6,31.73,31.88,102158,0
2016-08-29,31.93,32.12,31.75,31.86,90563,0
2016-08-30,31.86,32.2584,31.76,31.83,128124,0
2016-08-31,31.86,32.06,31.12,31.77,164944,0
2016-09-01,31.91,32.05,31.33,31.42,115907,0
2016-09-02,31.46,31.76,31.38,31.74,121073,0
2016-09-06,31.81,32.1,31.43,31.59,131951,0
2016-09-07,31.42,31.955,31.4,31.74,170157,0
2016-09-08,31.73,31.939,31.4701,31.63,123771,0
2016-09-09,31.4,31.4,30.38,30.98,293276,0
2016-09-12,30.8,31.02,30.63,30.86,174734,0
2016-09-13,30.64,30.64,29.54,30.07,111602,0
2016-09-14,30.02,30.075,29.54,29.94,124350,0
2016-09-15,29.98,30.29,29.82,29.95,120977,0
2016-09-16,29.93,29.93,29.38,29.46,194707,0
2016-09-19,29.55,29.83,29.23,29.35,66162,0
2016-09-20,29.6,29.76,29.325,29.47,129382,0
2016-09-21,29.68,30.46,29.68,30.43,110639,0
2016-09-22,30.5,31.31,30.417,31.31,120867,0
2016-09-23,31.22,31.44,30.72,30.81,120776,0
2016-09-26,30.74,31.02,30.34,30.54,187254,0
2016-09-27,30.72,30.835,30.31,30.71,138218,0
2016-09-28,30.7,31.89,30.7,31.87,148022,0
2016-09-29,31.85,32.58,31.55,32.48,255778,0
2016-09-30,32.62,32.72,31.79,32.71,286740,0
2016-10-03,32.55,33.04,32.2,32.82,286660,0
2016-10-04,32.85,33.47,32.82,33.24,338919,0
2016-10-05,33.37,33.855,33.09,33.42,324098,0
2016-10-06,33.42,33.73,32.94,33.46,127925,0
2016-10-07,33.4,33.685,32.4,32.62,267604,0
2016-10-10,32.76,32.93,32.49,32.64,127001,0
2016-10-11,32.57,32.91,32.32,32.4,260465,0
2016-10-12,32.26,32.59,31.59,32.43,132381,0
2016-10-13,32.01,32.33,31.563,31.62,140782,0
2016-10-14,31.91,31.94,30.86,30.87,153949,0
2016-10-17,30.55,30.9,30.55,30.7,180077,0
2016-10-18,30.75,31,30.6,30.9,177320,0
2016-10-19,30.9,31.6,30.75,31.5,178291,0
2016-10-20,31.4,32.2,31.4,32.05,174158,0
2016-10-21,31.45,32.25,31.35,31.85,96966,0
2016-10-24,32.15,32.35,31.8,32.05,89565,0
2016-10-25,31.85,32.05,31.6,31.75,90251,0
2016-10-26,31.65,31.95,31.35,31.9,106459,0
2016-10-27,32,32.5,31.95,32.35,172319,0
2016-10-28,32.45,32.85,31.55,31.6,130570,0
2016-10-31,31.4,31.7,30.55,30.75,166425,0
2016-11-01,31,31,29.9,30.2,122754,0
2016-11-02,28,32.15,28,31.25,506809,0
2016-11-03,31.1,32,30.95,31.55,428025,0
2016-11-04,31.5,31.85,30.9,31.6,316650,0
2016-11-07,31.9,32.5,31.1,31.45,357876,0
2016-11-08,31.35,31.8,31,31.6,144080,0
2016-11-09,31.5,33.45,31.5,33.2,219212,0
2016-11-10,33.45,35.05,33.45,34.95,395430,0
2016-11-11,34.9,37.25,34.65,36.35,579113,0
2016-11-14,36.55,37.35,36.35,36.75,397334,0
2016-11-15,36.75,37.35,36.4,37.15,221875,0
2016-11-16,37.05,37.1,36.65,36.75,194933,0
2016-11-17,36.9,37.15,36.5,36.85,168334,0
2016-11-18,36.9,36.9,36.5,36.8,120004,0
2016-11-21,36.95,37,36.4,36.85,81056,0
2016-11-22,36.95,36.95,36.7,36.9,195980,0
2016-11-23,36.85,37.05,36.6,37,245063,0
2016-11-25,36.85,39.05,36.65,39.05,197416,0
2016-11-28,38.5,38.5,35.6,35.7,285655,0
2016-11-29,35.75,35.85,34.5,34.5,316043,0
2016-11-30,35,35.2,34.1,34.3,206243,0
2016-12-01,34.4,35.1,33.75,33.9,439060,0
2016-12-02,34,34.4,33.9,34.15,146970,0
2016-12-05,34.45,35,34.25,34.95,134180,0
2016-12-06,35,35.25,34.7,35.05,270131,0
2016-12-07,35.1,35.45,34.95,35.25,162009,0
2016-12-08,35.35,36.75,34.8,36.4,211812,0
2016-12-09,36.6,37,36.5,36.95,180164,0
2016-12-12,36.95,37.15,36.6972,37,170342,0
2016-12-13,37,37.45,36.45,36.9,358189,0
2016-12-14,36.65,36.9,35.7,35.8,140678,0
2016-12-15,35.7,36.4,35.6,35.9,193180,0
2016-12-16,36.05,36.7,35.9,36.6,411969,0
2016-12-19,36.5,37.45,36.4,37.05,84183,0
2016-12-20,37.55,37.8,37.1,37.35,109478,0
2016-12-21,37.2,37.7,36.95,37.6,89989,0
2016-12-22,37.6,37.75,36.6,37.2,133991,0
2016-12-23,37.3,37.45,36.9,37.35,64121,0
2016-12-27,37.4,38.25,37.35,38.1,94095,0
2016-12-28,38.1,38.1,37.2,37.55,119269,0
2016-12-29,37.6,38.525,37.6,38.45,96761,0
2016-12-30,38.4,39.6,38.155,39.25,292989,0
2017-01-03,39.7,39.7,37.9,38.05,312084,0
2017-01-04,37.8,38.45,37.6,38.3,300875,0
2017-01-05,38.3,38.45,37.25,37.8,201456,0
2017-01-06,37.85,37.85,35.8,35.85,247407,0
2017-01-09,35.65,35.75,34.3,34.4,191158,0
2017-01-10,34.45,34.75,33.9,34.1,206340,0
2017-01-11,34.3,35,33.9,34.9,230372,0
2017-01-12,34.85,35.15,33.2,33.65,132752,0
2017-01-13,33.75,34.65,33.75,34.6,233691,0
2017-01-17,34.4,34.55,33.85,33.85,126671,0
2017-01-18,33.9,33.95,33.4,33.5,97080,0
2017-01-19,33.5,33.6,32.75,33.35,126429,0
2017-01-20,33.4,34.2,33.4,34,149809,0
2017-01-23,33.75,34.55,33.75,34,85959,0
2017-01-24,34.1,35.2,33.5,35.2,124138,0
2017-01-25,35.5,36.25,35.5,36,149716,0
2017-01-26,36.05,36.35,35.3,35.4,146714,0
2017-01-27,35.45,35.5,34.45,34.85,63767,0
2017-01-30,34.6,34.6,33.7,33.85,93123,0
2017-01-31,33.75,34.05,32.95,33.6,272973,0
2017-02-01,33.9,34,33.4,33.55,101411,0
2017-02-02,33.6,33.6,32.5,32.65,105950,0
2017-02-03,32.95,33.5,32.6,33.45,147156,0
2017-02-06,33.45,33.45,32.3,32.45,102004,0
2017-02-07,32.35,32.55,31.95,32.15,123702,0
2017-02-08,31.95,31.95,31.25,31.7,72926,0
2017-02-09,31.75,32.4,31.55,32.3,73926,0
2017-02-10,32.55,32.65,32,32.4,116230,0
2017-02-13,32.6,33.025,32.35,33,98636,0
2017-02-14,32.85,33.85,32.5,33.85,158298,0
2017-02-15,33.85,34.2,33.75,34.15,124887,0
2017-02-16,34,34.9,33.95,34.8,188602,0
2017-02-17,34.7,34.9,34.05,34.75,181761,0
2017-02-21,34.65,34.798,33.3,33.85,203927,0
2017-02-22,33.55,33.9,33.15,33.9,113291,0
2017-02-23,34,34.15,33.5,34.05,293130,0
2017-02-24,33.65,34.1,33.35,33.95,241658,0
2017-02-27,33.85,34.7,33.8,34.6,202346,0
2017-02-28,34.45,35,34.3,34.35,236969,0
2017-03-01,35,35.15,34.025,34.25,138273,0
2017-03-02,34.25,34.25,32.95,33.05,352065,0
2017-03-03,33.05,33.175,31.5,32.05,276534,0
2017-03-06,31.95,32.375,31.6,32.2,176823,0
2017-03-07,32.15,32.85,31.65,31.7,192175,0
2017-03-08,29.5,29.925,26.85,27.1,1715202,0
2017-03-09,27,27.225,24.55,27,752244,0
2017-03-10,27.2,27.35,26.175,26.3,289110,0
2017-03-13,26.35,26.85,25.8,25.9,201454,0
2017-03-14,25.55,25.6,25.15,25.4,268815,0
2017-03-15,25.45,25.75,25.2,25.4,335616,0
2017-03-16,25.45,25.6,25,25.15,174603,0
2017-03-17,25,25.25,24.8,24.9,423012,0
2017-03-20,24.85,25.25,23.9,24.05,560962,0
2017-03-21,24.15,24.95,23.7,24.8,534656,0
2017-03-22,24.6,24.9,23.9,24.65,366931,0
2017-03-23,24.65,25.3,24.55,25.2,249524,0
2017-03-24,25.3,25.75,25.25,25.4,315595,0
2017-03-27,25.15,25.45,24.8,25.2,329188,0
2017-03-28,25.2,26.7,25.1,26.55,310764,0
2017-03-29,26.5,27.15,26,26.95,289349,0
2017-03-30,27.25,28.15,27.1,27.9,363242,0
2017-03-31,27.9,28.2,27.05,27.05,690944,0
2017-04-03,27.2,28,25.475,25.55,723181,0
2017-04-04,25.6,26.1,24.9,25.05,462879,0
2017-04-05,25.3,26.65,25.2491,25.4,817871,0
2017-04-06,25.35,26.15,25.25,25.7,458166,0
2017-04-07,25.65,26.65,25.65,26.25,330938,0
2017-04-10,26.3,27.55,26.3,27.25,303333,0
2017-04-11,27.2,27.55,26.7,26.85,269980,0
2017-04-12,26.85,26.9,25.8,26.3,232971,0
2017-04-13,26.25,26.5,25.675,25.75,247498,0
2017-04-17,25.8,26,25.4,25.8,145112,0
2017-04-18,25.6,26.15,25.6,25.85,270309,0
2017-04-19,25.95,27,25.85,26.1,392963,0
2017-04-20,26.2,26.8,26.025,26.55,160829,0
2017-04-21,26.55,26.65,25.9,26.3,259704,0
2017-04-24,26.85,27.25,26.35,27.25,230733,0
2017-04-25,27.45,28.3,27.4,28.1,304331,0
2017-04-26,28.1,29.1,27.95,28.7,215044,0
2017-04-27,28.8,29,28.1,28.7,178322,0
2017-05-01,27,27.4,26,26.85,251768,0
2017-05-02,26.85,27.3,26.675,26.85,200915,0
2017-05-03,26.75,26.9,26,26.15,260686,0
2017-05-04,26.2,26.3,24.825,25.75,340852,0
2017-05-05,25.85,26.625,25.7,26.6,160864,0
2017-05-08,26.6,26.8,26.35,26.8,148835,0
2017-05-09,26.9,27.45,26.7,27.05,170338,0
2017-05-10,25.2,30.2,23.9,27.65,704894,0
2017-05-11,27.45,27.7,26.25,26.6,431198,0
2017-05-12,26.5,26.8,25.025,25.7,457488,0
2017-05-15,25.65,26.35,25.5,25.75,331047,0
2017-05-16,25.85,25.85,24.8,25.35,332770,0
2017-05-17,24.8,24.95,24.25,24.25,288955,0
2017-05-18,24.2,24.55,23.75,24.1,302253,0
2017-05-19,24.2,25.05,24.1,24.55,308607,0
2017-05-22,24.65,25.05,24.35,24.65,137317,0
2017-05-23,24.75,25.35,24.3,25.3,183090,0
2017-05-24,25.25,26.15,25.25,26.05,176588,0
2017-05-25,26.2,26.3,25.8,25.8,201159,0
2017-05-26,25.8,26.15,25.5,25.75,124096,0
2017-05-30,25.65,25.85,25.15,25.5,110930,0
2017-05-31,25.5,26.1,24.6,25.65,238967,0
2017-06-01,25.7,25.95,25.4,25.9,190473,0
2017-06-02,25.85,26.65,25.85,26.25,243976,0
2017-06-05,26.2,26.3,25.25,25.25,205210,0
2017-06-06,25,25.4,24.35,24.9,296225,0
2017-06-07,24.9,25.05,24.1,24.2,133893,0
2017-06-08,24.2,25.425,23.896,25.05,445825,0
2017-06-09,25,25.7,24.8,25.55,614191,0
2017-06-12,25.75,26.8,25.7,25.85,308352,0
2017-06-13,25.9,26.35,25.5,25.6,227903,0
2017-06-14,25.6,25.7,25.15,25.6,123837,0
2017-06-15,25.35,25.85,25.05,25.25,66584,0
2017-06-16,24.95,25.3,24.9,25.2,205648,0
2017-06-19,25.15,26.15,24.85,25.5,283286,0
2017-06-20,25.35,25.7,25,25.55,167792,0
2017-06-21,25.55,25.65,24.2,24.25,347025,0
2017-06-22,24.15,24.75,23.5,23.85,378247,0
2017-06-23,23.9,24.05,23.525,23.9,575003,0
2017-06-26,23.9,24.495,23.45,24.1,461883,0
2017-06-27,24.15,24.25,23.8,23.85,332439,0
2017-06-28,24,24.6,24,24.25,599821,0
2017-06-29,24.5,24.55,23.35,23.55,271827,0
2017-06-30,23.75,23.8,23.25,23.45,432142,0
2017-07-03,23.6,24.55,23.6,24.15,234238,0
2017-07-05,24.2,24.2,23.05,23.5,282347,0
2017-07-06,23.4,23.4,22.85,22.95,323025,0
2017-07-07,23.1,23.3,22.65,23.1,190731,0
2017-07-10,23.05,23.4,22.7,22.95,164842,0
2017-07-11,22.95,23.1,22.55,22.65,252474,0
2017-07-12,22.8,23.3,22.7,22.9,111086,0
2017-07-13,22.85,23.475,22.5,23.3,193507,0
2017-07-14,23.15,23.3,22.8,23.2,134470,0
2017-07-17,23.2,23.6,23,23.25,133854,0
2017-07-18,23.15,23.4,22.825,23.25,155782,0
2017-07-19,23.3,23.95,23.15,23.95,123125,0
2017-07-20,23.95,24.8,23.7,24.55,206479,0
2017-07-21,24.7,24.8,24.2,24.55,225954,0
2017-07-24,24.5,24.55,23.2,23.8,162726,0
2017-07-25,16.7,17.9,14.95,15.5,6934869,0
2017-07-26,15.3,15.3,14.25,14.7,4555382,0
2017-07-27,14.75,14.8315,14.45,14.55,1253430,0
2017-07-28,14.45,14.55,14.025,14.25,1195465,0
2017-07-31,14.35,14.65,14.2,14.35,1574283,0
2017-08-01,14.55,14.95,14.3,14.6,1508196,0
2017-08-02,14.6,14.6,13.35,13.9,1059124,0
2017-08-03,13.9,14.15,12.95,13,731991,0
2017-08-04,13.05,13.45,12.9179,13.15,449051,0
2017-08-07,13.2,13.3,12.85,12.95,651724,0
2017-08-08,11.6,13.05,11.25,11.9,1976810,0
2017-08-09,11.75,12.05,11.4,11.45,2065947,0
2017-08-10,11.45,11.55,10.45,10.7,1949159,0
2017-08-11,10.6,11.3,10.5,10.8,1139866,0
2017-08-14,11.05,11.95,10.85,11.4,1434879,0
2017-08-15,11.4,11.6,11.125,11.35,866204,0
2017-08-16,11.4,11.55,11.1,11.1,845454,0
2017-08-17,11.2,12,11.2,11.25,803496,0
2017-08-18,11.25,11.4,10.75,10.75,606551,0
2017-08-21,10.75,11.1,10.5,10.7,812618,0
2017-08-22,10.7,11.1,10.6,11,499980,0
2017-08-23,10.95,11.1,10.8,11,412412,0
2017-08-24,11,11.65,10.8,11.6,683982,0
2017-08-25,11.7,11.75,11,11.3,911520,0
2017-08-28,11.45,13.075,11.45,12.9,1625054,0
2017-08-29,12.7,12.8,12.15,12.45,914865,0
2017-08-30,12.5,12.75,12.15,12.4,642863,0
2017-08-31,12.55,12.9,12.3,12.35,601244,0
2017-09-01,12.4,12.7,12.25,12.6,309538,0
2017-09-05,12.6,12.8,11.7,11.95,684120,0
2017-09-06,12.05,12.35,11.75,12.1,414952,0
2017-09-07,12.1,12.7,11.95,12.35,382887,0
2017-09-08,12.4,12.7,12.1,12.65,471806,0
2017-09-11,12.8,13,12.45,12.8,759463,0
2017-09-12,12.9,13.75,12.85,12.85,1345921,0
2017-09-13,12.9,13.2,12.725,12.95,1074253,0
2017-09-14,12.9,13.55,12.85,13.5,478728,0
2017-09-15,13.5,13.575,12.85,13.5,751912,0
2017-09-18,13.4,14,13.3,13.45,916359,0
2017-09-19,13.55,13.55,13.15,13.4,402927,0
2017-09-20,13.35,13.75,13.1,13.6,857570,0
2017-09-21,13.65,13.7,13.2,13.2,491447,0
2017-09-22,13.15,13.2,12.85,13.1,639080,0
2017-09-25,13.15,13.6,13.15,13.4,409985,0
2017-09-26,13.45,14.35,13.4,14.05,785594,0
2017-09-27,14.1,14.425,13.5,14.1,546173,0
2017-09-28,14.1,14.3,13.4,13.55,525943,0
2017-09-29,13.45,13.65,13.175,13.35,905442,0
2017-10-02,13.35,13.8,13.125,13.75,462442,0
2017-10-03,13.75,13.9,13.5,13.85,489318,0
2017-10-04,13.75,13.75,12.9,13,824009,0
2017-10-05,13,13.25,12.9,13.15,325888,0
2017-10-06,13.05,13.25,12.75,13,339729,0
2017-10-09,12.925,12.925,12.55,12.7,319255,0
2017-10-10,12.75,12.9,12.4,12.5,719397,0
2017-10-11,12.75,12.8,12.4,12.5,362291,0
2017-10-12,12.5,12.75,12.4,12.45,579788,0
2017-10-13,12.5,13.025,12.4,12.6,943564,0
2017-10-16,12.6,12.85,12.25,12.3,275900,0
2017-10-17,12.25,12.375,11.9,12,378103,0
2017-10-18,12.05,12.4,11.75,12.1,325309,0
2017-10-19,12.05,12.375,11.9,12.25,540820,0
2017-10-20,12.25,12.5,12.15,12.35,657334,0
2017-10-23,12.35,12.4,12,12,332067,0
2017-10-24,12.05,12.15,11.6,11.65,655822,0
2017-10-25,11.6,11.95,11.45,11.75,383933,0
2017-10-26,11.85,12.3,11.8,12.25,255729,0
2017-10-27,12.35,12.85,12.275,12.6,359986,0
2017-10-30,12.5,12.65,11.9,12.3,271668,0
2017-10-31,12.35,12.5,12.25,12.3,322093,0
2017-11-01,12.45,12.45,11.85,11.95,617633,0
2017-11-02,11.9,12.25,11.75,12.2,438662,0
2017-11-03,12.25,12.3,12,12.15,412323,0
2017-11-06,12.1,12.6,12.1,12.4,910579,0
2017-11-07,12,13,11.5,13,1652080,0
2017-11-08,13.1,14.25,13,13.95,1153476,0
2017-11-09,13.7,14,13.35,13.75,805686,0
2017-11-10,13.7,14.2,13.6,13.9,544269,0
